FFXFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 29, 2026	102.86	102.86	102.86	102.86	102.86	1.41%
Jun 26, 2026	101.43	101.43	101.43	101.43	101.43	-0.59%
Jun 25, 2026	102.03	102.03	102.03	102.03	102.03	0.71%
Jun 24, 2026	101.31	101.31	101.31	101.31	101.31	0.02%
Jun 23, 2026	101.29	101.29	101.29	101.29	101.29	-1.73%
Jun 22, 2026	103.07	103.07	103.07	103.07	103.07	-0.55%
Jun 18, 2026	103.64	103.64	103.64	103.64	103.64	1.52%
Jun 17, 2026	102.09	102.09	102.09	102.09	102.09	-0.97%
Jun 16, 2026	103.09	103.09	103.09	103.09	103.09	-0.56%
Jun 15, 2026	105.47	105.47	105.47	105.47	103.68	2.16%
Jun 12, 2026	103.24	103.24	103.24	103.24	101.48	0.53%
Jun 11, 2026	102.70	102.70	102.70	102.70	100.95	2.31%
Jun 10, 2026	100.38	100.38	100.38	100.38	98.67	-1.85%
Jun 9, 2026	102.27	102.27	102.27	102.27	100.53	0.34%
Jun 8, 2026	101.92	101.92	101.92	101.92	100.19	0.49%
Jun 5, 2026	101.42	101.42	101.42	101.42	99.69	-3.10%
Jun 4, 2026	104.66	104.66	104.66	104.66	102.88	-0.25%
Jun 3, 2026	104.92	104.92	104.92	104.92	103.13	-0.70%
Jun 2, 2026	105.66	105.66	105.66	105.66	103.86	0.01%
Jun 1, 2026	105.65	105.65	105.65	105.65	103.85	0.22%
May 29, 2026	105.42	105.42	105.42	105.42	103.63	0.47%
May 28, 2026	104.93	104.93	104.93	104.93	103.14	0.47%
May 27, 2026	104.44	104.44	104.44	104.44	102.66	0.49%
May 26, 2026	103.93	103.93	103.93	103.93	102.16	1.03%
May 22, 2026	102.87	102.87	102.87	102.87	101.12	0.02%
May 21, 2026	102.85	102.85	102.85	102.85	101.10	0.42%
May 20, 2026	102.42	102.42	102.42	102.42	100.68	1.13%
May 19, 2026	101.28	101.28	101.28	101.28	99.56	-0.96%
May 18, 2026	102.26	102.26	102.26	102.26	100.52	-0.03%
May 15, 2026	102.29	102.29	102.29	102.29	100.55	-1.83%
May 14, 2026	104.20	104.20	104.20	104.20	102.43	0.76%
May 13, 2026	103.41	103.41	103.41	103.41	101.65	0.71%
May 12, 2026	102.68	102.68	102.68	102.68	100.93	-0.45%
May 11, 2026	103.14	103.14	103.14	103.14	101.39	0.44%
May 8, 2026	102.69	102.69	102.69	102.69	100.94	0.90%
May 7, 2026	101.77	101.77	101.77	101.77	100.04	-0.74%
May 6, 2026	102.53	102.53	102.53	102.53	100.79	1.89%
May 5, 2026	100.63	100.63	100.63	100.63	98.92	0.87%
May 4, 2026	99.76	99.76	99.76	99.76	98.06	0.20%
May 1, 2026	99.56	99.56	99.56	99.56	97.87	0.15%
Apr 30, 2026	99.41	99.41	99.41	99.41	97.72	1.27%
Apr 29, 2026	98.16	98.16	98.16	98.16	96.49	-0.12%
Apr 28, 2026	98.28	98.28	98.28	98.28	96.61	-0.80%
Apr 27, 2026	99.07	99.07	99.07	99.07	97.38	0.15%
Apr 24, 2026	98.92	98.92	98.92	98.92	97.24	0.80%
Apr 23, 2026	98.14	98.14	98.14	98.14	96.47	-0.41%
Apr 22, 2026	98.54	98.54	98.54	98.54	96.86	1.46%
Apr 21, 2026	97.12	97.12	97.12	97.12	95.47	-0.84%
Apr 20, 2026	97.94	97.94	97.94	97.94	96.27	-0.31%
Apr 17, 2026	98.24	98.24	98.24	98.24	96.57	1.27%