FFXFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 5, 2026	101.42	101.42	101.42	101.42	101.42	-3.10%
Jun 4, 2026	104.66	104.66	104.66	104.66	104.66	-0.25%
Jun 3, 2026	104.92	104.92	104.92	104.92	104.92	-0.70%
Jun 2, 2026	105.66	105.66	105.66	105.66	105.66	0.01%
Jun 1, 2026	105.65	105.65	105.65	105.65	105.65	0.22%
May 29, 2026	105.42	105.42	105.42	105.42	105.42	0.47%
May 28, 2026	104.93	104.93	104.93	104.93	104.93	0.47%
May 27, 2026	104.44	104.44	104.44	104.44	104.44	0.49%
May 26, 2026	103.93	103.93	103.93	103.93	103.93	1.03%
May 22, 2026	102.87	102.87	102.87	102.87	102.87	0.02%
May 21, 2026	102.85	102.85	102.85	102.85	102.85	0.42%
May 20, 2026	102.42	102.42	102.42	102.42	102.42	1.13%
May 19, 2026	101.28	101.28	101.28	101.28	101.28	-0.96%
May 18, 2026	102.26	102.26	102.26	102.26	102.26	-0.03%
May 15, 2026	102.29	102.29	102.29	102.29	102.29	-1.83%
May 14, 2026	104.20	104.20	104.20	104.20	104.20	0.76%
May 13, 2026	103.41	103.41	103.41	103.41	103.41	0.71%
May 12, 2026	102.68	102.68	102.68	102.68	102.68	-0.45%
May 11, 2026	103.14	103.14	103.14	103.14	103.14	0.44%
May 8, 2026	102.69	102.69	102.69	102.69	102.69	0.90%
May 7, 2026	101.77	101.77	101.77	101.77	101.77	-0.74%
May 6, 2026	102.53	102.53	102.53	102.53	102.53	1.89%
May 5, 2026	100.63	100.63	100.63	100.63	100.63	0.87%
May 4, 2026	99.76	99.76	99.76	99.76	99.76	0.20%
May 1, 2026	99.56	99.56	99.56	99.56	99.56	0.15%
Apr 30, 2026	99.41	99.41	99.41	99.41	99.41	1.27%
Apr 29, 2026	98.16	98.16	98.16	98.16	98.16	-0.12%
Apr 28, 2026	98.28	98.28	98.28	98.28	98.28	-0.80%
Apr 27, 2026	99.07	99.07	99.07	99.07	99.07	0.15%
Apr 24, 2026	98.92	98.92	98.92	98.92	98.92	0.79%
Apr 23, 2026	98.14	98.14	98.14	98.14	98.14	-0.41%
Apr 22, 2026	98.54	98.54	98.54	98.54	98.54	1.46%
Apr 21, 2026	97.12	97.12	97.12	97.12	97.12	-0.84%
Apr 20, 2026	97.94	97.94	97.94	97.94	97.94	-0.31%
Apr 17, 2026	98.24	98.24	98.24	98.24	98.24	1.27%
Apr 16, 2026	97.01	97.01	97.01	97.01	97.01	-0.16%
Apr 15, 2026	97.17	97.17	97.17	97.17	97.17	0.62%
Apr 14, 2026	96.57	96.57	96.57	96.57	96.57	1.47%
Apr 13, 2026	95.17	95.17	95.17	95.17	95.17	1.40%
Apr 10, 2026	93.86	93.86	93.86	93.86	93.86	0.20%
Apr 9, 2026	93.67	93.67	93.67	93.67	93.67	0.39%
Apr 8, 2026	93.31	93.31	93.31	93.31	93.31	3.28%
Apr 7, 2026	90.35	90.35	90.35	90.35	90.35	0.42%
Apr 6, 2026	89.97	89.97	89.97	89.97	89.97	0.66%
Apr 2, 2026	89.38	89.38	89.38	89.38	89.38	-0.07%
Apr 1, 2026	89.44	89.44	89.44	89.44	89.44	0.88%
Mar 31, 2026	88.66	88.66	88.66	88.66	88.66	2.96%
Mar 30, 2026	86.11	86.11	86.11	86.11	86.11	-0.62%
Mar 27, 2026	86.65	86.65	86.65	86.65	86.65	-1.66%
Mar 26, 2026	88.11	88.11	88.11	88.11	88.11	-2.20%