FFSFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 21, 2025	13.69	13.69	13.69	13.69	-	-1.16%
May 20, 2025	13.85	13.85	13.85	13.85	13.85	-0.07%
May 19, 2025	13.86	13.86	13.86	13.86	13.86	0.36%
May 16, 2025	13.81	13.81	13.81	13.81	13.81	0.44%
May 15, 2025	13.75	13.75	13.75	13.75	13.75	0.51%
May 14, 2025	13.68	13.68	13.68	13.68	13.68	-0.07%
May 13, 2025	13.69	13.69	13.69	13.69	13.69	0.66%
May 12, 2025	13.60	13.60	13.60	13.60	13.60	2.03%
May 9, 2025	13.33	13.33	13.33	13.33	13.33	-1.91%
May 8, 2025	13.59	13.59	13.59	13.59	13.31	0.30%
May 7, 2025	13.55	13.55	13.55	13.55	13.27	0.07%
May 6, 2025	13.54	13.54	13.54	13.54	13.26	-0.37%
May 5, 2025	13.59	13.59	13.59	13.59	13.31	-0.22%
May 2, 2025	13.62	13.62	13.62	13.62	13.34	1.72%
May 1, 2025	13.39	13.39	13.39	13.39	13.11	0.30%
Apr 30, 2025	13.35	13.35	13.35	13.35	13.07	0.07%
Apr 29, 2025	13.34	13.34	13.34	13.34	13.06	0.45%
Apr 28, 2025	13.28	13.28	13.28	13.28	13.00	0.23%
Apr 25, 2025	13.25	13.25	13.25	13.25	12.98	0.53%
Apr 24, 2025	13.18	13.18	13.18	13.18	12.91	1.62%
Apr 23, 2025	12.97	12.97	12.97	12.97	12.70	1.33%
Apr 22, 2025	12.80	12.80	12.80	12.80	12.53	1.91%
Apr 21, 2025	12.56	12.56	12.56	12.56	12.30	-1.34%
Apr 17, 2025	12.73	12.73	12.73	12.73	12.47	0.39%
Apr 16, 2025	12.68	12.68	12.68	12.68	12.42	-1.25%
Apr 15, 2025	12.84	12.84	12.84	12.84	12.57	0.31%
Apr 14, 2025	12.80	12.80	12.80	12.80	12.53	0.87%
Apr 11, 2025	12.69	12.69	12.69	12.69	12.43	2.01%
Apr 10, 2025	12.44	12.44	12.44	12.44	12.18	-2.66%
Apr 9, 2025	12.78	12.78	12.78	12.78	12.51	7.49%
Apr 8, 2025	11.89	11.89	11.89	11.89	11.64	-1.25%
Apr 7, 2025	12.04	12.04	12.04	12.04	11.79	-1.31%
Apr 4, 2025	12.20	12.20	12.20	12.20	11.95	-5.43%
Apr 3, 2025	12.90	12.90	12.90	12.90	12.63	-3.66%
Apr 2, 2025	13.39	13.39	13.39	13.39	13.11	0.53%
Apr 1, 2025	13.32	13.32	13.32	13.32	13.04	0.53%
Mar 31, 2025	13.25	13.25	13.25	13.25	12.98	-0.23%
Mar 28, 2025	13.28	13.28	13.28	13.28	13.00	-1.48%
Mar 27, 2025	13.48	13.48	13.48	13.48	13.20	-0.15%
Mar 26, 2025	13.50	13.50	13.50	13.50	13.22	-1.17%
Mar 25, 2025	13.66	13.66	13.66	13.66	13.38	0.22%
Mar 24, 2025	13.63	13.63	13.63	13.63	13.35	1.04%
Mar 21, 2025	13.49	13.49	13.49	13.49	13.21	-0.37%
Mar 20, 2025	13.54	13.54	13.54	13.54	13.26	-0.37%
Mar 19, 2025	13.59	13.59	13.59	13.59	13.31	0.82%
Mar 18, 2025	13.48	13.48	13.48	13.48	13.20	-0.52%
Mar 17, 2025	13.55	13.55	13.55	13.55	13.27	1.04%
Mar 14, 2025	13.41	13.41	13.41	13.41	13.13	1.90%
Mar 13, 2025	13.16	13.16	13.16	13.16	12.89	-0.98%
Mar 12, 2025	13.29	13.29	13.29	13.29	13.01	0.68%