FFSZX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 17, 2025	13.52	13.52	13.52	13.52	13.52	0.67%
Jan 16, 2025	13.43	13.43	13.43	13.43	13.43	0.22%
Jan 15, 2025	13.40	13.40	13.40	13.40	13.40	1.59%
Jan 14, 2025	13.19	13.19	13.19	13.19	13.19	0.46%
Jan 13, 2025	13.13	13.13	13.13	13.13	13.13	-0.23%
Jan 10, 2025	13.16	13.16	13.16	13.16	13.16	-1.42%
Jan 8, 2025	13.35	13.35	13.35	13.35	13.35	-0.07%
Jan 7, 2025	13.36	13.36	13.36	13.36	13.36	-0.82%
Jan 6, 2025	13.47	13.47	13.47	13.47	13.47	0.75%
Jan 3, 2025	13.37	13.37	13.37	13.37	13.37	0.91%
Jan 2, 2025	13.25	13.25	13.25	13.25	13.25	-
Dec 31, 2024	13.25	13.25	13.25	13.25	13.25	-0.15%
Dec 30, 2024	13.27	13.27	13.27	13.27	13.27	-3.07%
Dec 27, 2024	13.69	13.69	13.69	13.69	13.37	-0.65%
Dec 26, 2024	13.78	13.78	13.78	13.78	13.46	-
Dec 24, 2024	13.78	13.78	13.78	13.78	13.46	0.58%
Dec 23, 2024	13.70	13.70	13.70	13.70	13.38	1.48%
Dec 20, 2024	13.50	13.50	13.50	13.50	13.19	-0.37%
Dec 19, 2024	13.55	13.55	13.55	13.55	13.24	-
Dec 18, 2024	13.55	13.55	13.55	13.55	13.24	-2.59%
Dec 17, 2024	13.91	13.91	13.91	13.91	13.59	-0.57%
Dec 16, 2024	13.99	13.99	13.99	13.99	13.67	-
Dec 13, 2024	13.99	13.99	13.99	13.99	13.67	-0.29%
Dec 12, 2024	14.03	14.03	14.03	14.03	13.71	-0.71%
Dec 11, 2024	14.13	14.13	14.13	14.13	13.80	0.57%
Dec 10, 2024	14.05	14.05	14.05	14.05	13.72	-0.64%
Dec 9, 2024	14.14	14.14	14.14	14.14	13.81	-0.42%
Dec 6, 2024	14.20	14.20	14.20	14.20	13.87	0.07%
Dec 5, 2024	14.19	14.19	14.19	14.19	13.86	0.07%
Dec 4, 2024	14.18	14.18	14.18	14.18	13.85	0.64%
Dec 3, 2024	14.09	14.09	14.09	14.09	13.76	0.21%
Dec 2, 2024	14.06	14.06	14.06	14.06	13.73	0.36%
Nov 29, 2024	14.01	14.01	14.01	14.01	13.69	0.57%
Nov 27, 2024	13.93	13.93	13.93	13.93	13.61	-
Nov 26, 2024	13.93	13.93	13.93	13.93	13.61	-0.07%
Nov 25, 2024	13.94	13.94	13.94	13.94	13.62	0.50%
Nov 22, 2024	13.87	13.87	13.87	13.87	13.55	0.43%
Nov 21, 2024	13.81	13.81	13.81	13.81	13.49	0.44%
Nov 20, 2024	13.75	13.75	13.75	13.75	13.43	-0.07%
Nov 19, 2024	13.76	13.76	13.76	13.76	13.44	0.29%
Nov 18, 2024	13.72	13.72	13.72	13.72	13.40	0.51%
Nov 15, 2024	13.65	13.65	13.65	13.65	13.33	-1.02%
Nov 14, 2024	13.79	13.79	13.79	13.79	13.47	-0.29%
Nov 13, 2024	13.83	13.83	13.83	13.83	13.51	-0.50%
Nov 12, 2024	13.90	13.90	13.90	13.90	13.58	-1.00%
Nov 11, 2024	14.04	14.04	14.04	14.04	13.71	0.14%
Nov 8, 2024	14.02	14.02	14.02	14.02	13.70	-0.36%
Nov 7, 2024	14.07	14.07	14.07	14.07	13.74	1.15%
Nov 6, 2024	13.91	13.91	13.91	13.91	13.59	0.94%
Nov 5, 2024	13.78	13.78	13.78	13.78	13.46	1.25%
Nov 4, 2024	13.61	13.61	13.61	13.61	13.29	0.07%
Nov 1, 2024	13.60	13.60	13.60	13.60	13.29	0.29%
Oct 31, 2024	13.56	13.56	13.56	13.56	13.25	-1.31%
Oct 30, 2024	13.74	13.74	13.74	13.74	13.42	-0.36%
Oct 29, 2024	13.79	13.79	13.79	13.79	13.47	-0.07%
Oct 28, 2024	13.80	13.80	13.80	13.80	13.48	0.36%
Oct 25, 2024	13.75	13.75	13.75	13.75	13.43	-0.22%
Oct 24, 2024	13.78	13.78	13.78	13.78	13.46	0.22%
Oct 23, 2024	13.75	13.75	13.75	13.75	13.43	-0.87%
Oct 22, 2024	13.87	13.87	13.87	13.87	13.55	-0.29%
Oct 21, 2024	13.91	13.91	13.91	13.91	13.59	-0.57%
Oct 18, 2024	13.99	13.99	13.99	13.99	13.67	0.50%
Oct 17, 2024	13.92	13.92	13.92	13.92	13.60	-0.07%
Oct 16, 2024	13.93	13.93	13.93	13.93	13.61	0.65%
Oct 15, 2024	13.84	13.84	13.84	13.84	13.52	-1.07%
Oct 14, 2024	13.99	13.99	13.99	13.99	13.67	0.43%
Oct 11, 2024	13.93	13.93	13.93	13.93	13.61	0.80%
Oct 10, 2024	13.82	13.82	13.82	13.82	13.50	-0.22%
Oct 9, 2024	13.85	13.85	13.85	13.85	13.53	0.22%
Oct 8, 2024	13.82	13.82	13.82	13.82	13.50	0.07%
Oct 7, 2024	13.81	13.81	13.81	13.81	13.49	-0.58%
Oct 4, 2024	13.89	13.89	13.89	13.89	13.57	0.80%
Oct 3, 2024	13.78	13.78	13.78	13.78	13.46	-0.58%
Oct 2, 2024	13.86	13.86	13.86	13.86	13.54	0.29%
Oct 1, 2024	13.82	13.82	13.82	13.82	13.50	-0.50%
Sep 30, 2024	13.89	13.89	13.89	13.89	13.57	-0.07%
Sep 27, 2024	13.90	13.90	13.90	13.90	13.58	-0.29%
Sep 26, 2024	13.94	13.94	13.94	13.94	13.62	1.23%
Sep 25, 2024	13.77	13.77	13.77	13.77	13.45	-0.36%
Sep 24, 2024	13.82	13.82	13.82	13.82	13.50	0.73%
Sep 23, 2024	13.72	13.72	13.72	13.72	13.40	0.22%
Sep 20, 2024	13.69	13.69	13.69	13.69	13.37	-0.44%
Sep 19, 2024	13.75	13.75	13.75	13.75	13.43	1.78%
Sep 18, 2024	13.51	13.51	13.51	13.51	13.20	-0.30%
Sep 17, 2024	13.55	13.55	13.55	13.55	13.24	-0.07%
Sep 16, 2024	13.56	13.56	13.56	13.56	13.25	0.44%
Sep 13, 2024	13.50	13.50	13.50	13.50	13.19	0.52%
Sep 12, 2024	13.43	13.43	13.43	13.43	13.12	0.83%
Sep 11, 2024	13.32	13.32	13.32	13.32	13.01	0.91%
Sep 10, 2024	13.20	13.20	13.20	13.20	12.89	-
Sep 9, 2024	13.20	13.20	13.20	13.20	12.89	0.99%
Sep 6, 2024	13.07	13.07	13.07	13.07	12.77	-1.66%
Sep 5, 2024	13.29	13.29	13.29	13.29	12.98	-0.23%
Sep 4, 2024	13.32	13.32	13.32	13.32	13.01	-0.15%
Sep 3, 2024	13.34	13.34	13.34	13.34	13.03	-2.06%
Aug 30, 2024	13.62	13.62	13.62	13.62	13.30	0.59%
Aug 29, 2024	13.54	13.54	13.54	13.54	13.23	0.15%
Aug 28, 2024	13.52	13.52	13.52	13.52	13.21	-0.52%
Aug 27, 2024	13.59	13.59	13.59	13.59	13.28	0.07%
Aug 26, 2024	13.58	13.58	13.58	13.58	13.27	-0.37%