FFOVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 23, 2026	11.58	11.58	11.58	11.58	11.58	-0.43%
Jul 22, 2026	11.63	11.63	11.63	11.63	11.63	-0.09%
Jul 21, 2026	11.64	11.64	11.64	11.64	11.64	0.43%
Jul 20, 2026	11.59	11.59	11.59	11.59	11.59	-0.26%
Jul 17, 2026	11.62	11.62	11.62	11.62	11.62	-0.26%
Jul 16, 2026	11.65	11.65	11.65	11.65	11.65	-0.26%
Jul 15, 2026	11.68	11.68	11.68	11.68	11.68	0.26%
Jul 14, 2026	11.65	11.65	11.65	11.65	11.65	0.34%
Jul 13, 2026	11.61	11.61	11.61	11.61	11.61	-0.60%
Jul 10, 2026	11.68	11.68	11.68	11.68	11.68	-0.09%
Jul 9, 2026	11.69	11.69	11.69	11.69	11.69	0.26%
Jul 8, 2026	11.66	11.66	11.66	11.66	11.66	-0.17%
Jul 7, 2026	11.68	11.68	11.68	11.68	11.68	-0.60%
Jul 6, 2026	11.75	11.75	11.75	11.75	11.75	0.51%
Jul 2, 2026	11.69	11.69	11.69	11.69	11.69	-
Jul 1, 2026	11.69	11.69	11.69	11.69	11.69	-0.43%
Jun 30, 2026	11.74	11.74	11.74	11.74	11.74	0.09%
Jun 29, 2026	11.73	11.73	11.73	11.73	11.73	0.34%
Jun 26, 2026	11.69	11.69	11.69	11.69	11.69	-0.09%
Jun 25, 2026	11.70	11.70	11.70	11.70	11.70	0.26%
Jun 24, 2026	11.67	11.67	11.67	11.67	11.67	0.26%
Jun 23, 2026	11.64	11.64	11.64	11.64	11.64	-0.68%
Jun 22, 2026	11.72	11.72	11.72	11.72	11.72	-0.26%
Jun 18, 2026	11.75	11.75	11.75	11.75	11.75	0.60%
Jun 17, 2026	11.68	11.68	11.68	11.68	11.68	-0.51%
Jun 16, 2026	11.74	11.74	11.74	11.74	11.74	-0.09%
Jun 15, 2026	11.75	11.75	11.75	11.75	11.75	0.69%
Jun 12, 2026	11.67	11.67	11.67	11.67	11.67	0.17%
Jun 11, 2026	11.65	11.65	11.65	11.65	11.65	1.04%
Jun 10, 2026	11.53	11.53	11.53	11.53	11.53	-0.52%
Jun 9, 2026	11.59	11.59	11.59	11.59	11.59	0.09%
Jun 8, 2026	11.58	11.58	11.58	11.58	11.58	0.17%
Jun 5, 2026	11.56	11.56	11.56	11.56	11.56	-1.28%
Jun 4, 2026	11.73	11.73	11.73	11.73	11.71	0.09%
Jun 3, 2026	11.72	11.72	11.72	11.72	11.70	-0.26%
Jun 2, 2026	11.75	11.75	11.75	11.75	11.73	0.26%
Jun 1, 2026	11.72	11.72	11.72	11.72	11.70	-
May 29, 2026	11.72	11.72	11.72	11.72	11.70	0.09%
May 28, 2026	11.71	11.71	11.71	11.71	11.69	0.17%
May 27, 2026	11.69	11.69	11.69	11.69	11.67	0.09%
May 26, 2026	11.68	11.68	11.68	11.68	11.66	0.52%
May 22, 2026	11.62	11.62	11.62	11.62	11.60	-
May 21, 2026	11.62	11.62	11.62	11.62	11.60	0.26%
May 20, 2026	11.59	11.59	11.59	11.59	11.57	0.70%
May 19, 2026	11.51	11.51	11.51	11.51	11.49	-0.43%
May 18, 2026	11.56	11.56	11.56	11.56	11.54	0.09%
May 15, 2026	11.55	11.55	11.55	11.55	11.53	-1.03%
May 14, 2026	11.67	11.67	11.67	11.67	11.65	0.17%
May 13, 2026	11.65	11.65	11.65	11.65	11.63	0.17%
May 12, 2026	11.63	11.63	11.63	11.63	11.61	-0.34%