FFXFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 31, 2025	91.90	91.90	91.90	91.90	91.90	-0.70%
Dec 30, 2025	92.55	92.55	92.55	92.55	92.55	-0.03%
Dec 29, 2025	92.58	92.58	92.58	92.58	92.58	-0.06%
Dec 26, 2025	92.64	92.64	92.64	92.64	92.64	0.13%
Dec 24, 2025	92.52	92.52	92.52	92.52	92.52	0.39%
Dec 23, 2025	92.16	92.16	92.16	92.16	92.16	0.53%
Dec 22, 2025	91.67	91.67	91.67	91.67	91.67	0.91%
Dec 19, 2025	90.84	90.84	90.84	90.84	90.84	1.05%
Dec 18, 2025	89.90	89.90	89.90	89.90	89.90	1.11%
Dec 17, 2025	88.91	88.91	88.91	88.91	88.91	-6.98%
Dec 16, 2025	90.09	90.09	90.09	95.58	90.08	-0.44%
Dec 15, 2025	90.48	90.48	90.48	96.00	90.48	-0.45%
Dec 12, 2025	90.89	90.89	90.89	96.43	90.89	-1.84%
Dec 11, 2025	92.59	92.59	92.59	98.24	92.59	0.21%
Dec 10, 2025	92.39	92.39	92.39	98.03	92.39	0.89%
Dec 9, 2025	91.58	91.58	91.58	97.17	91.58	0.09%
Dec 8, 2025	91.50	91.50	91.50	97.08	91.50	0.18%
Dec 5, 2025	91.34	91.34	91.34	96.91	91.34	0.27%
Dec 4, 2025	91.09	91.09	91.09	96.65	91.09	-
Dec 3, 2025	91.09	91.09	91.09	96.65	91.09	0.22%
Dec 2, 2025	90.90	90.90	90.90	96.44	90.90	0.20%
Dec 1, 2025	90.72	90.72	90.72	96.25	90.72	-1.01%
Nov 28, 2025	91.64	91.64	91.64	97.23	91.64	0.74%
Nov 26, 2025	90.97	90.97	90.97	96.52	90.97	0.95%
Nov 25, 2025	90.11	90.11	90.11	95.61	90.11	1.38%
Nov 24, 2025	88.89	88.89	88.89	94.31	88.89	1.91%
Nov 21, 2025	87.22	87.22	87.22	92.54	87.22	0.75%
Nov 20, 2025	86.57	86.57	86.57	91.85	86.57	-1.68%
Nov 19, 2025	88.05	88.05	88.05	93.42	88.05	0.33%
Nov 18, 2025	87.76	87.76	87.76	93.11	87.76	-0.73%
Nov 17, 2025	88.40	88.40	88.40	93.79	88.40	-0.73%
Nov 14, 2025	89.05	89.05	89.05	94.48	89.05	-0.03%
Nov 13, 2025	89.08	89.08	89.08	94.51	89.08	-1.92%
Nov 12, 2025	90.82	90.82	90.82	96.36	90.82	0.23%
Nov 11, 2025	90.61	90.61	90.61	96.14	90.61	-0.05%
Nov 10, 2025	90.66	90.66	90.66	96.19	90.66	1.67%
Nov 7, 2025	89.17	89.17	89.17	94.61	89.17	0.30%
Nov 6, 2025	88.91	88.91	88.91	94.33	88.91	-0.99%
Nov 5, 2025	89.79	89.79	89.79	95.27	89.79	0.70%
Nov 4, 2025	89.17	89.17	89.17	94.61	89.17	-1.56%
Nov 3, 2025	90.58	90.58	90.58	96.11	90.58	0.31%
Oct 31, 2025	90.30	90.30	90.30	95.81	90.30	-0.05%
Oct 30, 2025	90.35	90.35	90.35	95.86	90.35	-1.35%
Oct 29, 2025	91.58	91.58	91.58	97.17	91.58	0.29%
Oct 28, 2025	91.32	91.32	91.32	96.89	91.32	-0.04%
Oct 27, 2025	91.36	91.36	91.36	96.93	91.36	1.07%
Oct 24, 2025	90.39	90.39	90.39	95.90	90.39	1.04%
Oct 23, 2025	89.45	89.45	89.45	94.91	89.45	0.65%
Oct 22, 2025	88.88	88.88	88.88	94.30	88.88	-0.58%
Oct 21, 2025	89.40	89.40	89.40	94.85	89.40	-0.36%