FFVAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	11.23	11.23	11.23	11.23	11.23	-0.27%
Jul 7, 2026	11.26	11.26	11.26	11.26	11.26	-0.62%
Jul 6, 2026	11.33	11.33	11.33	11.33	11.33	0.62%
Jul 2, 2026	11.26	11.26	11.26	11.26	11.26	-0.09%
Jul 1, 2026	11.27	11.27	11.27	11.27	11.27	-0.44%
Jun 30, 2026	11.32	11.32	11.32	11.32	11.32	0.18%
Jun 29, 2026	11.30	11.30	11.30	11.30	11.30	0.44%
Jun 26, 2026	11.25	11.25	11.25	11.25	11.25	-0.18%
Jun 25, 2026	11.27	11.27	11.27	11.27	11.27	0.27%
Jun 24, 2026	11.24	11.24	11.24	11.24	11.24	0.27%
Jun 23, 2026	11.21	11.21	11.21	11.21	11.21	-0.88%
Jun 22, 2026	11.31	11.31	11.31	11.31	11.31	-0.26%
Jun 18, 2026	11.34	11.34	11.34	11.34	11.34	0.80%
Jun 17, 2026	11.25	11.25	11.25	11.25	11.25	-0.62%
Jun 16, 2026	11.32	11.32	11.32	11.32	11.32	-0.09%
Jun 15, 2026	11.33	11.33	11.33	11.33	11.33	0.80%
Jun 12, 2026	11.24	11.24	11.24	11.24	11.24	0.18%
Jun 11, 2026	11.22	11.22	11.22	11.22	11.22	1.36%
Jun 10, 2026	11.07	11.07	11.07	11.07	11.07	-0.72%
Jun 9, 2026	11.15	11.15	11.15	11.15	11.15	0.09%
Jun 8, 2026	11.14	11.14	11.14	11.14	11.14	0.18%
Jun 5, 2026	11.12	11.12	11.12	11.12	11.12	-1.51%
Jun 4, 2026	11.29	11.29	11.29	11.29	11.29	0.09%
Jun 3, 2026	11.28	11.28	11.28	11.28	11.28	-0.27%
Jun 2, 2026	11.31	11.31	11.31	11.31	11.31	0.27%
Jun 1, 2026	11.28	11.28	11.28	11.28	11.28	-
May 29, 2026	11.28	11.28	11.28	11.28	11.28	-
May 28, 2026	11.28	11.28	11.28	11.28	11.28	0.27%
May 27, 2026	11.25	11.25	11.25	11.25	11.25	0.09%
May 26, 2026	11.24	11.24	11.24	11.24	11.24	0.72%
May 22, 2026	11.16	11.16	11.16	11.16	11.16	-
May 21, 2026	11.16	11.16	11.16	11.16	11.16	0.27%
May 20, 2026	11.13	11.13	11.13	11.13	11.13	0.82%
May 19, 2026	11.04	11.04	11.04	11.04	11.04	-0.45%
May 18, 2026	11.09	11.09	11.09	11.09	11.09	-
May 15, 2026	11.09	11.09	11.09	11.09	11.09	-1.19%
May 14, 2026	11.52	11.52	11.52	11.52	11.22	0.17%
May 13, 2026	11.50	11.50	11.50	11.50	11.20	0.26%
May 12, 2026	11.47	11.47	11.47	11.47	11.18	-0.43%
May 11, 2026	11.52	11.52	11.52	11.52	11.22	-
May 8, 2026	11.52	11.52	11.52	11.52	11.22	0.34%
May 7, 2026	11.48	11.48	11.48	11.48	11.19	-0.52%
May 6, 2026	11.54	11.54	11.54	11.54	11.24	1.05%
May 5, 2026	11.42	11.42	11.42	11.42	11.13	0.44%
May 4, 2026	11.37	11.37	11.37	11.37	11.08	-0.27%
May 1, 2026	11.40	11.40	11.40	11.40	11.11	-0.08%
Apr 30, 2026	11.41	11.41	11.41	11.41	11.12	0.71%
Apr 29, 2026	11.33	11.33	11.33	11.33	11.04	-0.35%
Apr 28, 2026	11.37	11.37	11.37	11.37	11.08	-0.27%
Apr 27, 2026	11.40	11.40	11.40	11.40	11.11	-0.08%