FFOVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 14, 2026	11.38	11.38	11.38	11.38	11.38	-0.35%
Oct 13, 2026	11.42	11.42	11.42	11.42	11.42	0.09%
Oct 12, 2026	11.41	11.41	11.41	11.41	11.41	-0.17%
Oct 9, 2026	11.43	11.43	11.43	11.43	11.43	0.35%
Oct 8, 2026	11.39	11.39	11.39	11.39	11.39	-0.09%
Oct 7, 2026	11.40	11.40	11.40	11.40	11.40	-0.35%
Oct 6, 2026	11.44	11.44	11.44	11.44	11.44	0.18%
Oct 5, 2026	11.42	11.42	11.42	11.42	11.42	0.18%
Oct 2, 2026	11.40	11.40	11.40	11.40	11.40	0.17%
Oct 1, 2026	11.47	11.47	11.47	11.47	11.38	0.18%
Sep 30, 2026	11.45	11.45	11.45	11.45	11.36	-0.26%
Sep 29, 2026	11.48	11.48	11.48	11.48	11.39	-
Sep 28, 2026	11.48	11.48	11.48	11.48	11.39	-0.61%
Sep 25, 2026	11.55	11.55	11.55	11.55	11.46	0.35%
Sep 24, 2026	11.51	11.51	11.51	11.51	11.42	-0.26%
Sep 23, 2026	11.54	11.54	11.54	11.54	11.45	-0.86%
Sep 22, 2026	11.64	11.64	11.64	11.64	11.55	0.09%
Sep 21, 2026	11.63	11.63	11.63	11.63	11.54	0.61%
Sep 18, 2026	11.56	11.56	11.56	11.56	11.47	-0.26%
Sep 17, 2026	11.59	11.59	11.59	11.59	11.50	0.69%
Sep 16, 2026	11.51	11.51	11.51	11.51	11.42	-0.17%
Sep 15, 2026	11.53	11.53	11.53	11.53	11.44	-0.25%
Sep 14, 2026	11.56	11.56	11.56	11.56	11.47	-0.35%
Sep 11, 2026	11.60	11.60	11.60	11.60	11.51	0.17%
Sep 10, 2026	11.58	11.58	11.58	11.58	11.49	-0.61%
Sep 9, 2026	11.65	11.65	11.65	11.65	11.56	-0.42%
Sep 8, 2026	11.70	11.70	11.70	11.70	11.61	-0.09%
Sep 4, 2026	11.71	11.71	11.71	11.71	11.62	0.07%
Sep 3, 2026	11.72	11.72	11.72	11.72	11.61	0.42%
Sep 2, 2026	11.67	11.67	11.67	11.67	11.56	0.17%
Sep 1, 2026	11.65	11.65	11.65	11.65	11.54	-0.35%
Aug 31, 2026	11.69	11.69	11.69	11.69	11.58	-0.16%
Aug 28, 2026	11.71	11.71	11.71	11.71	11.60	-0.34%
Aug 27, 2026	11.75	11.75	11.75	11.75	11.64	0.09%
Aug 26, 2026	11.74	11.74	11.74	11.74	11.63	-0.09%
Aug 25, 2026	11.75	11.75	11.75	11.75	11.64	0.42%
Aug 24, 2026	11.70	11.70	11.70	11.70	11.59	-0.16%
Aug 21, 2026	11.72	11.72	11.72	11.72	11.61	0.16%
Aug 20, 2026	11.70	11.70	11.70	11.70	11.59	-0.16%
Aug 19, 2026	11.72	11.72	11.72	11.72	11.61	0.34%
Aug 18, 2026	11.68	11.68	11.68	11.68	11.57	-0.42%
Aug 17, 2026	11.73	11.73	11.73	11.73	11.62	-0.09%
Aug 14, 2026	11.74	11.74	11.74	11.74	11.63	-0.09%
Aug 13, 2026	11.75	11.75	11.75	11.75	11.64	0.26%
Aug 12, 2026	11.72	11.72	11.72	11.72	11.61	0.25%
Aug 11, 2026	11.69	11.69	11.69	11.69	11.58	-
Aug 10, 2026	11.69	11.69	11.69	11.69	11.58	-0.16%
Aug 7, 2026	11.71	11.71	11.71	11.71	11.60	0.33%
Aug 6, 2026	11.72	11.72	11.72	11.72	11.56	-0.26%
Aug 5, 2026	11.75	11.75	11.75	11.75	11.59	0.09%