FFVAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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	-3.73%
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	0.35%
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	-0.26%
May 1, 2026	11.40	11.40	11.40	11.40	11.11	-0.09%
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	-0.26%
Apr 27, 2026	11.40	11.40	11.40	11.40	11.11	-0.09%
Apr 24, 2026	11.41	11.41	11.41	11.41	11.12	0.44%
Apr 23, 2026	11.36	11.36	11.36	11.36	11.07	-0.26%
Apr 22, 2026	11.39	11.39	11.39	11.39	11.10	0.44%
Apr 21, 2026	11.34	11.34	11.34	11.34	11.05	-0.61%
Apr 20, 2026	11.41	11.41	11.41	11.41	11.12	-0.17%
Apr 17, 2026	11.43	11.43	11.43	11.43	11.14	0.70%
Apr 16, 2026	11.35	11.35	11.35	11.35	11.06	-0.09%
Apr 15, 2026	11.36	11.36	11.36	11.36	11.07	-
Apr 14, 2026	11.36	11.36	11.36	11.36	11.07	0.53%
Apr 13, 2026	11.30	11.30	11.30	11.30	11.01	0.44%
Apr 10, 2026	11.25	11.25	11.25	11.25	10.96	-
Apr 9, 2026	11.25	11.25	11.25	11.25	10.96	0.18%
Apr 8, 2026	11.23	11.23	11.23	11.23	10.94	1.45%
Apr 7, 2026	11.07	11.07	11.07	11.07	10.79	0.09%
Apr 6, 2026	11.06	11.06	11.06	11.06	10.78	0.18%
Apr 2, 2026	11.04	11.04	11.04	11.04	10.76	-
Apr 1, 2026	11.04	11.04	11.04	11.04	10.76	0.45%
Mar 31, 2026	10.99	10.99	10.99	10.99	10.71	1.29%
Mar 30, 2026	10.85	10.85	10.85	10.85	10.57	0.18%
Mar 27, 2026	10.83	10.83	10.83	10.83	10.55	-0.46%
Mar 26, 2026	10.88	10.88	10.88	10.88	10.60	-1.18%
Mar 25, 2026	11.01	11.01	11.01	11.01	10.73	0.55%
Mar 24, 2026	10.95	10.95	10.95	10.95	10.67	-0.27%
Mar 23, 2026	10.98	10.98	10.98	10.98	10.70	0.83%
Mar 20, 2026	10.89	10.89	10.89	10.89	10.61	-1.27%
Mar 19, 2026	11.03	11.03	11.03	11.03	10.75	-0.09%
Mar 18, 2026	11.04	11.04	11.04	11.04	10.76	-0.72%
Mar 17, 2026	11.12	11.12	11.12	11.12	10.83	0.27%
Mar 16, 2026	11.09	11.09	11.09	11.09	10.81	0.82%
Mar 13, 2026	11.00	11.00	11.00	11.00	10.72	-0.45%
Mar 12, 2026	11.05	11.05	11.05	11.05	10.77	-0.81%
Mar 11, 2026	11.14	11.14	11.14	11.14	10.85	-0.27%
Mar 10, 2026	11.17	11.17	11.17	11.17	10.88	-