FFXFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Mar 25, 2026	90.09	90.09	90.09	90.09	90.09	0.54%
Mar 24, 2026	89.61	89.61	89.61	89.61	89.61	-0.42%
Mar 23, 2026	89.99	89.99	89.99	89.99	89.99	0.98%
Mar 20, 2026	89.12	89.12	89.12	89.12	89.12	-1.90%
Mar 19, 2026	90.85	90.85	90.85	90.85	90.85	-0.44%
Mar 18, 2026	91.25	91.25	91.25	91.25	91.25	-1.77%
Mar 17, 2026	92.89	92.89	92.89	92.89	92.67	0.38%
Mar 16, 2026	92.54	92.54	92.54	92.54	92.32	1.37%
Mar 13, 2026	91.29	91.29	91.29	91.29	91.07	-0.62%
Mar 12, 2026	91.86	91.86	91.86	91.86	91.64	-1.73%
Mar 11, 2026	93.48	93.48	93.48	93.48	93.26	-0.09%
Mar 10, 2026	93.56	93.56	93.56	93.56	93.34	0.03%
Mar 9, 2026	93.53	93.53	93.53	93.53	93.31	0.94%
Mar 6, 2026	92.66	92.66	92.66	92.66	92.44	-1.42%
Mar 5, 2026	93.99	93.99	93.99	93.99	93.76	-0.49%
Mar 4, 2026	94.45	94.45	94.45	94.45	94.22	0.75%
Mar 3, 2026	93.75	93.75	93.75	93.75	93.52	-1.92%
Mar 2, 2026	95.59	95.59	95.59	95.59	95.36	-0.19%
Feb 27, 2026	95.77	95.77	95.77	95.77	95.54	-0.52%
Feb 26, 2026	96.27	96.27	96.27	96.27	96.04	-0.15%
Feb 25, 2026	96.41	96.41	96.41	96.41	96.18	1.04%
Feb 24, 2026	95.42	95.42	95.42	95.42	95.19	0.90%
Feb 23, 2026	94.57	94.57	94.57	94.57	94.34	-1.28%
Feb 20, 2026	95.80	95.80	95.80	95.80	95.57	0.96%
Feb 19, 2026	94.89	94.89	94.89	94.89	94.66	-0.06%
Feb 18, 2026	94.95	94.95	94.95	94.95	94.72	0.69%
Feb 17, 2026	94.30	94.30	94.30	94.30	94.07	0.04%
Feb 13, 2026	94.26	94.26	94.26	94.26	94.03	0.02%
Feb 12, 2026	94.24	94.24	94.24	94.24	94.01	-1.26%
Feb 11, 2026	95.44	95.44	95.44	95.44	95.21	0.09%
Feb 10, 2026	95.35	95.35	95.35	95.35	95.12	-0.47%