FFVOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	32.28	32.28	32.28	32.28	32.28	0.25%
Aug 25, 2026	32.20	32.20	32.20	32.20	32.20	-
Aug 24, 2026	32.20	32.20	32.20	32.20	32.20	0.28%
Aug 21, 2026	32.11	32.11	32.11	32.11	32.11	0.56%
Aug 20, 2026	31.93	31.93	31.93	31.93	31.93	-0.81%
Aug 19, 2026	32.19	32.19	32.19	32.19	32.19	0.69%
Aug 18, 2026	31.97	31.97	31.97	31.97	31.97	-0.44%
Aug 17, 2026	32.11	32.11	32.11	32.11	32.11	-0.74%
Aug 14, 2026	32.35	32.35	32.35	32.35	32.35	0.03%
Aug 13, 2026	32.34	32.34	32.34	32.34	32.34	0.34%
Aug 12, 2026	32.23	32.23	32.23	32.23	32.23	-0.03%
Aug 11, 2026	32.24	32.24	32.24	32.24	32.24	-0.28%
Aug 10, 2026	32.33	32.33	32.33	32.33	32.33	0.19%
Aug 7, 2026	32.27	32.27	32.27	32.27	32.27	0.47%
Aug 6, 2026	32.12	32.12	32.12	32.12	32.12	-0.16%
Aug 5, 2026	32.17	32.17	32.17	32.17	32.17	-0.06%
Aug 4, 2026	32.19	32.19	32.19	32.19	32.19	0.81%
Aug 3, 2026	31.93	31.93	31.93	31.93	31.93	1.20%
Jul 31, 2026	31.55	31.55	31.55	31.55	31.55	0.64%
Jul 30, 2026	31.35	31.35	31.35	31.35	31.35	1.03%
Jul 29, 2026	31.03	31.03	31.03	31.03	31.03	-1.46%
Jul 28, 2026	31.49	31.49	31.49	31.49	31.49	0.70%
Jul 27, 2026	31.27	31.27	31.27	31.27	31.27	0.39%
Jul 24, 2026	31.15	31.15	31.15	31.15	31.15	0.71%
Jul 23, 2026	30.93	30.93	30.93	30.93	30.93	-0.93%
Jul 22, 2026	31.22	31.22	31.22	31.22	31.22	0.19%
Jul 21, 2026	31.16	31.16	31.16	31.16	31.16	0.71%
Jul 20, 2026	30.94	30.94	30.94	30.94	30.94	-0.61%
Jul 17, 2026	31.13	31.13	31.13	31.13	31.13	-0.64%
Jul 16, 2026	31.33	31.33	31.33	31.33	31.33	0.48%
Jul 15, 2026	31.18	31.18	31.18	31.18	31.18	0.35%
Jul 14, 2026	31.07	31.07	31.07	31.07	31.07	-0.16%
Jul 13, 2026	31.12	31.12	31.12	31.12	31.12	-0.03%
Jul 10, 2026	31.13	31.13	31.13	31.13	31.13	0.23%
Jul 9, 2026	31.06	31.06	31.06	31.06	31.06	0.62%
Jul 8, 2026	30.87	30.87	30.87	30.87	30.87	-0.99%
Jul 7, 2026	31.18	31.18	31.18	31.18	31.18	-0.29%
Jul 6, 2026	31.27	31.27	31.27	31.27	31.27	0.26%
Jul 2, 2026	31.19	31.19	31.19	31.19	31.19	0.26%
Jul 1, 2026	31.11	31.11	31.11	31.11	31.11	-0.13%
Jun 30, 2026	31.15	31.15	31.15	31.15	31.15	0.26%
Jun 29, 2026	31.07	31.07	31.07	31.07	31.07	0.88%
Jun 26, 2026	30.80	30.80	30.80	30.80	30.80	-0.39%
Jun 25, 2026	30.92	30.92	30.92	30.92	30.92	1.54%
Jun 24, 2026	30.45	30.45	30.45	30.45	30.45	0.43%
Jun 23, 2026	30.32	30.32	30.32	30.32	30.32	-1.08%
Jun 22, 2026	30.65	30.65	30.65	30.65	30.65	0.26%
Jun 18, 2026	30.57	30.57	30.57	30.57	30.57	0.99%
Jun 17, 2026	30.27	30.27	30.27	30.27	30.27	-1.05%
Jun 16, 2026	30.59	30.59	30.59	30.59	30.59	-0.10%