FFVFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 27, 2025	11.96	11.96	11.96	11.96	-	-
Jun 26, 2025	11.96	11.96	11.96	11.96	11.96	0.59%
Jun 25, 2025	11.89	11.89	11.89	11.89	11.89	-
Jun 24, 2025	11.89	11.89	11.89	11.89	11.89	0.59%
Jun 23, 2025	11.82	11.82	11.82	11.82	11.82	0.42%
Jun 20, 2025	11.77	11.77	11.77	11.77	11.77	-0.08%
Jun 18, 2025	11.78	11.78	11.78	11.78	11.78	0.08%
Jun 17, 2025	11.77	11.77	11.77	11.77	11.77	-0.08%
Jun 16, 2025	11.78	11.78	11.78	11.78	11.78	0.08%
Jun 13, 2025	11.77	11.77	11.77	11.77	11.77	-0.59%
Jun 12, 2025	11.84	11.84	11.84	11.84	11.84	0.34%
Jun 11, 2025	11.80	11.80	11.80	11.80	11.80	0.17%
Jun 10, 2025	11.78	11.78	11.78	11.78	11.78	0.17%
Jun 9, 2025	11.76	11.76	11.76	11.76	11.76	0.17%
Jun 6, 2025	11.74	11.74	11.74	11.74	11.74	-0.17%
Jun 5, 2025	11.76	11.76	11.76	11.76	11.76	-0.08%
Jun 4, 2025	11.77	11.77	11.77	11.77	11.77	0.43%
Jun 3, 2025	11.72	11.72	11.72	11.72	11.72	0.09%
Jun 2, 2025	11.71	11.71	11.71	11.71	11.71	0.09%
May 30, 2025	11.70	11.70	11.70	11.70	11.70	0.09%
May 29, 2025	11.69	11.69	11.69	11.69	11.69	0.34%
May 28, 2025	11.65	11.65	11.65	11.65	11.65	-0.43%
May 27, 2025	11.70	11.70	11.70	11.70	11.70	0.78%
May 23, 2025	11.61	11.61	11.61	11.61	11.61	0.09%
May 22, 2025	11.60	11.60	11.60	11.60	11.60	0.09%
May 21, 2025	11.59	11.59	11.59	11.59	11.59	-0.69%
May 20, 2025	11.67	11.67	11.67	11.67	11.67	-0.09%
May 19, 2025	11.68	11.68	11.68	11.68	11.68	0.09%
May 16, 2025	11.67	11.67	11.67	11.67	11.67	0.26%
May 15, 2025	11.64	11.64	11.64	11.64	11.64	0.43%
May 14, 2025	11.59	11.59	11.59	11.59	11.59	-0.17%
May 13, 2025	11.61	11.61	11.61	11.61	11.61	0.26%
May 12, 2025	11.58	11.58	11.58	11.58	11.58	0.52%
May 9, 2025	11.52	11.52	11.52	11.52	11.52	-1.79%
May 8, 2025	11.73	11.73	11.73	11.73	11.51	-0.17%
May 7, 2025	11.75	11.75	11.75	11.75	11.53	0.09%
May 6, 2025	11.74	11.74	11.74	11.74	11.52	-
May 5, 2025	11.74	11.74	11.74	11.74	11.52	-0.09%
May 2, 2025	11.75	11.75	11.75	11.75	11.53	0.43%
May 1, 2025	11.70	11.70	11.70	11.70	11.48	-0.09%
Apr 30, 2025	11.71	11.71	11.71	11.71	11.49	-
Apr 29, 2025	11.71	11.71	11.71	11.71	11.49	0.34%
Apr 28, 2025	11.67	11.67	11.67	11.67	11.45	0.26%
Apr 25, 2025	11.64	11.64	11.64	11.64	11.42	0.34%
Apr 24, 2025	11.60	11.60	11.60	11.60	11.38	0.87%
Apr 23, 2025	11.50	11.50	11.50	11.50	11.28	0.61%
Apr 22, 2025	11.43	11.43	11.43	11.43	11.21	0.88%
Apr 21, 2025	11.33	11.33	11.33	11.33	11.12	-0.79%
Apr 17, 2025	11.42	11.42	11.42	11.42	11.20	0.18%
Apr 16, 2025	11.40	11.40	11.40	11.40	11.18	-0.35%