FFVAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	11.97	11.97	11.97	11.97	11.97	0.25%
Feb 12, 2026	11.94	11.94	11.94	11.94	11.94	-0.33%
Feb 11, 2026	11.98	11.98	11.98	11.98	11.98	0.08%
Feb 10, 2026	11.97	11.97	11.97	11.97	11.97	0.08%
Feb 9, 2026	11.96	11.96	11.96	11.96	11.96	0.50%
Feb 6, 2026	11.90	11.90	11.90	11.90	11.90	0.76%
Feb 5, 2026	11.81	11.81	11.81	11.81	11.81	-0.17%
Feb 4, 2026	11.83	11.83	11.83	11.83	11.83	-0.25%
Feb 3, 2026	11.86	11.86	11.86	11.86	11.86	0.08%
Feb 2, 2026	11.85	11.85	11.85	11.85	11.85	-
Jan 30, 2026	11.85	11.85	11.85	11.85	11.85	-0.42%
Jan 29, 2026	11.90	11.90	11.90	11.90	11.90	0.08%
Jan 28, 2026	11.89	11.89	11.89	11.89	11.89	-
Jan 27, 2026	11.89	11.89	11.89	11.89	11.89	0.25%
Jan 26, 2026	11.86	11.86	11.86	11.86	11.86	0.17%
Jan 23, 2026	11.84	11.84	11.84	11.84	11.84	0.25%
Jan 22, 2026	11.81	11.81	11.81	11.81	11.81	0.17%
Jan 21, 2026	11.79	11.79	11.79	11.79	11.79	0.60%
Jan 20, 2026	11.72	11.72	11.72	11.72	11.72	-0.76%
Jan 16, 2026	11.81	11.81	11.81	11.81	11.81	-0.17%
Jan 15, 2026	11.83	11.83	11.83	11.83	11.83	0.17%
Jan 14, 2026	11.81	11.81	11.81	11.81	11.81	-
Jan 13, 2026	11.81	11.81	11.81	11.81	11.81	-0.08%
Jan 12, 2026	11.82	11.82	11.82	11.82	11.82	0.17%
Jan 9, 2026	11.80	11.80	11.80	11.80	11.80	0.34%
Jan 8, 2026	11.76	11.76	11.76	11.76	11.76	-0.08%
Jan 7, 2026	11.77	11.77	11.77	11.77	11.77	-0.08%
Jan 6, 2026	11.78	11.78	11.78	11.78	11.78	0.17%
Jan 5, 2026	11.76	11.76	11.76	11.76	11.76	0.51%
Jan 2, 2026	11.70	11.70	11.70	11.70	11.70	0.34%
Dec 31, 2025	11.66	11.66	11.66	11.66	11.66	-0.26%
Dec 30, 2025	11.69	11.69	11.69	11.69	11.69	-4.10%
Dec 29, 2025	11.73	11.73	11.73	12.19	11.73	-
Dec 26, 2025	11.73	11.73	11.73	12.19	11.73	0.08%
Dec 24, 2025	11.72	11.72	11.72	12.18	11.72	0.16%
Dec 23, 2025	11.70	11.70	11.70	12.16	11.70	0.25%
Dec 22, 2025	11.67	11.67	11.67	12.13	11.67	0.17%
Dec 19, 2025	11.65	11.65	11.65	12.11	11.65	0.25%
Dec 18, 2025	11.62	11.62	11.62	12.08	11.62	0.42%
Dec 17, 2025	11.58	11.58	11.58	12.03	11.58	-0.33%
Dec 16, 2025	11.62	11.62	11.62	12.07	11.61	-0.08%
Dec 15, 2025	11.62	11.62	11.62	12.08	11.62	0.08%
Dec 12, 2025	11.62	11.62	11.62	12.07	11.61	-0.58%
Dec 11, 2025	11.68	11.68	11.68	12.14	11.68	0.17%
Dec 10, 2025	11.66	11.66	11.66	12.12	11.66	0.50%
Dec 9, 2025	11.61	11.61	11.61	12.06	11.60	-0.08%
Dec 8, 2025	11.62	11.62	11.62	12.07	11.61	-0.08%
Dec 5, 2025	11.62	11.62	11.62	12.08	11.62	-
Dec 4, 2025	11.62	11.62	11.62	12.08	11.62	-0.17%
Dec 3, 2025	11.64	11.64	11.64	12.10	11.64	0.33%