FFXFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
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%