FFXFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 14, 2026	102.22	102.22	102.22	102.22	102.22	-1.02%
Oct 13, 2026	103.27	103.27	103.27	103.27	103.27	-0.19%
Oct 12, 2026	103.47	103.47	103.47	103.47	103.47	-0.17%
Oct 9, 2026	103.65	103.65	103.65	103.65	103.65	0.74%
Oct 8, 2026	102.89	102.89	102.89	102.89	102.89	-0.75%
Oct 7, 2026	103.67	103.67	103.67	103.67	103.67	-0.24%
Oct 6, 2026	103.92	103.92	103.92	103.92	103.92	0.37%
Oct 5, 2026	103.54	103.54	103.54	103.54	103.54	0.99%
Oct 2, 2026	102.52	102.52	102.52	102.52	102.52	0.83%
Oct 1, 2026	101.68	101.68	101.68	101.68	101.68	-0.05%
Sep 30, 2026	101.73	101.73	101.73	101.73	101.73	-0.47%
Sep 29, 2026	102.21	102.21	102.21	102.21	102.21	0.13%
Sep 28, 2026	102.08	102.08	102.08	102.08	102.08	-0.76%
Sep 25, 2026	102.86	102.86	102.86	102.86	102.86	0.33%
Sep 24, 2026	102.52	102.52	102.52	102.52	102.52	-0.03%
Sep 23, 2026	102.55	102.55	102.55	102.55	102.55	-0.95%
Sep 22, 2026	103.53	103.53	103.53	103.53	103.53	0.04%
Sep 21, 2026	103.49	103.49	103.49	103.49	103.49	1.55%
Sep 18, 2026	101.91	101.91	101.91	101.91	101.91	0.39%
Sep 17, 2026	101.51	101.51	101.51	101.51	101.51	1.10%
Sep 16, 2026	100.41	100.41	100.41	100.41	100.41	-0.42%
Sep 15, 2026	101.06	101.06	101.06	101.06	100.84	-0.86%
Sep 14, 2026	101.94	101.94	101.94	101.94	101.72	-0.64%
Sep 11, 2026	102.60	102.60	102.60	102.60	102.37	0.49%
Sep 10, 2026	102.10	102.10	102.10	102.10	101.87	-0.79%
Sep 9, 2026	102.91	102.91	102.91	102.91	102.68	-0.61%
Sep 8, 2026	103.54	103.54	103.54	103.54	103.31	-0.16%
Sep 4, 2026	103.71	103.71	103.71	103.71	103.48	-0.01%
Sep 3, 2026	103.72	103.72	103.72	103.72	103.49	0.79%
Sep 2, 2026	102.91	102.91	102.91	102.91	102.68	0.35%
Sep 1, 2026	102.55	102.55	102.55	102.55	102.32	-0.73%
Aug 31, 2026	103.30	103.30	103.30	103.30	103.07	-0.64%
Aug 28, 2026	103.97	103.97	103.97	103.97	103.74	-0.23%
Aug 27, 2026	104.21	104.21	104.21	104.21	103.98	0.33%
Aug 26, 2026	103.87	103.87	103.87	103.87	103.64	0.11%
Aug 25, 2026	103.76	103.76	103.76	103.76	103.53	0.39%
Aug 24, 2026	103.36	103.36	103.36	103.36	103.13	-0.29%
Aug 21, 2026	103.66	103.66	103.66	103.66	103.43	0.63%
Aug 20, 2026	103.01	103.01	103.01	103.01	102.78	-0.17%
Aug 19, 2026	103.19	103.19	103.19	103.19	102.96	-0.02%
Aug 18, 2026	103.21	103.21	103.21	103.21	102.98	-1.16%
Aug 17, 2026	104.42	104.42	104.42	104.42	104.19	-0.52%
Aug 14, 2026	104.97	104.97	104.97	104.97	104.74	-0.41%
Aug 13, 2026	105.40	105.40	105.40	105.40	105.17	0.81%
Aug 12, 2026	104.55	104.55	104.55	104.55	104.32	0.10%
Aug 11, 2026	104.45	104.45	104.45	104.45	104.22	-0.17%
Aug 10, 2026	104.63	104.63	104.63	104.63	104.40	-0.22%
Aug 7, 2026	104.86	104.86	104.86	104.86	104.63	0.43%
Aug 6, 2026	104.41	104.41	104.41	104.41	104.18	-0.51%
Aug 5, 2026	104.95	104.95	104.95	104.95	104.72	0.11%