FFXFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Sep 11, 2025	93.47	93.47	93.47	93.47	93.47	0.74%
Sep 10, 2025	92.78	92.78	92.78	92.78	92.78	1.01%
Sep 9, 2025	91.85	91.85	91.85	91.85	91.85	0.24%
Sep 8, 2025	91.63	91.63	91.63	91.63	91.63	0.49%
Sep 5, 2025	91.18	91.18	91.18	91.18	91.18	0.55%
Sep 4, 2025	90.68	90.68	90.68	90.68	90.68	0.79%
Sep 3, 2025	89.97	89.97	89.97	89.97	89.97	0.17%
Sep 2, 2025	89.82	89.82	89.82	89.82	89.82	-0.56%
Aug 29, 2025	90.33	90.33	90.33	90.33	90.33	-0.66%
Aug 28, 2025	90.93	90.93	90.93	90.93	90.93	0.60%
Aug 27, 2025	90.39	90.39	90.39	90.39	90.39	0.14%
Aug 26, 2025	90.26	90.26	90.26	90.26	90.26	0.39%
Aug 25, 2025	89.91	89.91	89.91	89.91	89.91	-0.51%
Aug 22, 2025	90.37	90.37	90.37	90.37	90.37	1.56%
Aug 21, 2025	88.98	88.98	88.98	88.98	88.98	-0.27%
Aug 20, 2025	89.22	89.22	89.22	89.22	89.22	-0.32%
Aug 19, 2025	89.51	89.51	89.51	89.51	89.51	-0.82%
Aug 18, 2025	90.25	90.25	90.25	90.25	90.25	0.14%
Aug 15, 2025	90.12	90.12	90.12	90.12	90.12	-0.40%
Aug 14, 2025	90.48	90.48	90.48	90.48	90.48	-0.13%
Aug 13, 2025	90.60	90.60	90.60	90.60	90.60	0.03%
Aug 12, 2025	90.57	90.57	90.57	90.57	90.57	1.35%
Aug 11, 2025	89.36	89.36	89.36	89.36	89.36	-0.08%
Aug 8, 2025	89.43	89.43	89.43	89.43	89.43	0.36%
Aug 7, 2025	89.11	89.11	89.11	89.11	89.11	0.03%
Aug 6, 2025	89.08	89.08	89.08	89.08	89.08	0.56%
Aug 5, 2025	88.58	88.58	88.58	88.58	88.58	-0.91%
Aug 4, 2025	89.39	89.39	89.39	89.39	89.39	1.76%
Aug 1, 2025	87.84	87.84	87.84	87.84	87.84	-1.77%
Jul 31, 2025	89.42	89.42	89.42	89.42	89.42	-0.23%
Jul 30, 2025	89.63	89.63	89.63	89.63	89.63	0.15%
Jul 29, 2025	89.50	89.50	89.50	89.50	89.50	-0.29%
Jul 28, 2025	89.76	89.76	89.76	89.76	89.76	-0.19%
Jul 25, 2025	89.93	89.93	89.93	89.93	89.93	0.31%
Jul 24, 2025	89.65	89.65	89.65	89.65	89.65	0.02%
Jul 23, 2025	89.63	89.63	89.63	89.63	89.63	0.99%
Jul 22, 2025	88.75	88.75	88.75	88.75	88.75	-0.48%
Jul 21, 2025	89.18	89.18	89.18	89.18	89.18	0.07%
Jul 18, 2025	89.12	89.12	89.12	89.12	89.12	-0.22%
Jul 17, 2025	89.32	89.32	89.32	89.32	89.32	0.36%
Jul 16, 2025	89.00	89.00	89.00	89.00	89.00	0.39%
Jul 15, 2025	88.65	88.65	88.65	88.65	88.65	-0.33%
Jul 14, 2025	88.94	88.94	88.94	88.94	88.94	0.32%
Jul 11, 2025	88.66	88.66	88.66	88.66	88.66	-0.26%
Jul 10, 2025	88.89	88.89	88.89	88.89	88.89	0.43%
Jul 9, 2025	88.51	88.51	88.51	88.51	88.51	0.72%
Jul 8, 2025	87.88	87.88	87.88	87.88	87.88	-0.07%
Jul 7, 2025	87.94	87.94	87.94	87.94	87.94	-0.62%
Jul 3, 2025	88.49	88.49	88.49	88.49	88.49	0.92%
Jul 2, 2025	87.68	87.68	87.68	87.68	87.68	0.39%