FFOVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	11.51	11.51	11.51	11.51	11.51	-0.43%
May 18, 2026	11.56	11.56	11.56	11.56	11.56	0.09%
May 15, 2026	11.55	11.55	11.55	11.55	11.55	-1.03%
May 14, 2026	11.67	11.67	11.67	11.67	11.67	0.17%
May 13, 2026	11.65	11.65	11.65	11.65	11.65	0.17%
May 12, 2026	11.63	11.63	11.63	11.63	11.63	-0.34%
May 11, 2026	11.67	11.67	11.67	11.67	11.67	-
May 8, 2026	11.67	11.67	11.67	11.67	11.67	0.34%
May 7, 2026	11.63	11.63	11.63	11.63	11.63	-0.51%
May 6, 2026	11.69	11.69	11.69	11.69	11.69	0.86%
May 5, 2026	11.59	11.59	11.59	11.59	11.59	0.35%
May 4, 2026	11.55	11.55	11.55	11.55	11.55	-0.17%
May 1, 2026	11.57	11.57	11.57	11.57	11.57	-0.26%
Apr 30, 2026	11.60	11.60	11.60	11.60	11.58	0.61%
Apr 29, 2026	11.53	11.53	11.53	11.53	11.51	-0.26%
Apr 28, 2026	11.56	11.56	11.56	11.56	11.54	-0.26%
Apr 27, 2026	11.59	11.59	11.59	11.59	11.57	-
Apr 24, 2026	11.59	11.59	11.59	11.59	11.57	0.35%
Apr 23, 2026	11.55	11.55	11.55	11.55	11.53	-0.17%
Apr 22, 2026	11.57	11.57	11.57	11.57	11.55	0.26%
Apr 21, 2026	11.54	11.54	11.54	11.54	11.52	-0.52%
Apr 20, 2026	11.60	11.60	11.60	11.60	11.58	-0.09%
Apr 17, 2026	11.61	11.61	11.61	11.61	11.59	0.61%
Apr 16, 2026	11.54	11.54	11.54	11.54	11.52	-0.09%
Apr 15, 2026	11.55	11.55	11.55	11.55	11.53	-
Apr 14, 2026	11.55	11.55	11.55	11.55	11.53	0.35%
Apr 13, 2026	11.51	11.51	11.51	11.51	11.49	0.44%
Apr 10, 2026	11.46	11.46	11.46	11.46	11.44	-
Apr 9, 2026	11.46	11.46	11.46	11.46	11.44	0.09%
Apr 8, 2026	11.45	11.45	11.45	11.45	11.43	1.15%
Apr 7, 2026	11.32	11.32	11.32	11.32	11.30	0.09%
Apr 6, 2026	11.31	11.31	11.31	11.31	11.29	0.09%
Apr 2, 2026	11.30	11.30	11.30	11.30	11.28	-
Apr 1, 2026	11.30	11.30	11.30	11.30	11.28	0.27%
Mar 31, 2026	11.27	11.27	11.27	11.27	11.24	0.90%
Mar 30, 2026	11.17	11.17	11.17	11.17	11.14	0.18%
Mar 27, 2026	11.15	11.15	11.15	11.15	11.12	-0.27%
Mar 26, 2026	11.18	11.18	11.18	11.18	11.15	-0.89%
Mar 25, 2026	11.28	11.28	11.28	11.28	11.25	0.45%
Mar 24, 2026	11.23	11.23	11.23	11.23	11.20	-0.18%
Mar 23, 2026	11.25	11.25	11.25	11.25	11.22	0.54%
Mar 20, 2026	11.19	11.19	11.19	11.19	11.16	-0.97%
Mar 19, 2026	11.30	11.30	11.30	11.30	11.27	-0.09%
Mar 18, 2026	11.31	11.31	11.31	11.31	11.28	-0.53%
Mar 17, 2026	11.37	11.37	11.37	11.37	11.34	0.26%