FHFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 26, 2025	18.96	18.96	18.96	18.96	18.96	0.16%
Dec 24, 2025	18.93	18.93	18.93	18.93	18.93	0.16%
Dec 23, 2025	18.90	18.90	18.90	18.90	18.90	0.53%
Dec 22, 2025	18.80	18.80	18.80	18.80	18.80	0.64%
Dec 19, 2025	18.68	18.68	18.68	18.68	18.68	0.65%
Dec 18, 2025	18.56	18.56	18.56	18.56	18.56	0.87%
Dec 17, 2025	18.40	18.40	18.40	18.40	18.40	-0.86%
Dec 16, 2025	18.56	18.56	18.56	18.56	18.56	-0.38%
Dec 15, 2025	18.63	18.63	18.63	18.63	18.63	0.05%
Dec 12, 2025	18.62	18.62	18.62	18.62	18.62	-1.01%
Dec 11, 2025	18.81	18.81	18.81	18.81	18.81	0.27%
Dec 10, 2025	18.76	18.76	18.76	18.76	18.76	0.97%
Dec 9, 2025	18.58	18.58	18.58	18.58	18.58	-0.21%
Dec 8, 2025	18.62	18.62	18.62	18.62	18.62	0.05%
Dec 5, 2025	18.61	18.61	18.61	18.61	18.61	0.16%
Dec 4, 2025	18.58	18.58	18.58	18.58	18.58	0.22%
Dec 3, 2025	18.54	18.54	18.54	18.54	18.54	0.43%
Dec 2, 2025	18.46	18.46	18.46	18.46	18.46	0.27%
Dec 1, 2025	18.41	18.41	18.41	18.41	18.41	-0.54%
Nov 28, 2025	18.51	18.51	18.51	18.51	18.51	0.38%
Nov 26, 2025	18.44	18.44	18.44	18.44	18.44	0.82%
Nov 25, 2025	18.29	18.29	18.29	18.29	18.29	0.99%
Nov 24, 2025	18.11	18.11	18.11	18.11	18.11	1.00%
Nov 21, 2025	17.93	17.93	17.93	17.93	17.93	0.96%
Nov 20, 2025	17.76	17.76	17.76	17.76	17.76	-1.44%
Nov 19, 2025	18.02	18.02	18.02	18.02	18.02	0.06%
Nov 18, 2025	18.01	18.01	18.01	18.01	18.01	-0.66%
Nov 17, 2025	18.13	18.13	18.13	18.13	18.13	-0.93%
Nov 14, 2025	18.30	18.30	18.30	18.30	18.30	-0.22%
Nov 13, 2025	18.34	18.34	18.34	18.34	18.34	-1.40%
Nov 12, 2025	18.60	18.60	18.60	18.60	18.60	0.16%
Nov 11, 2025	18.57	18.57	18.57	18.57	18.57	0.22%
Nov 10, 2025	18.53	18.53	18.53	18.53	18.53	1.26%
Nov 7, 2025	18.30	18.30	18.30	18.30	18.30	0.22%
Nov 6, 2025	18.26	18.26	18.26	18.26	18.26	-0.71%
Nov 5, 2025	18.39	18.39	18.39	18.39	18.39	0.44%
Nov 4, 2025	18.31	18.31	18.31	18.31	18.31	-1.29%
Nov 3, 2025	18.55	18.55	18.55	18.55	18.55	0.22%
Oct 31, 2025	18.51	18.51	18.51	18.51	18.51	0.11%
Oct 30, 2025	18.49	18.49	18.49	18.49	18.49	-0.96%
Oct 29, 2025	18.67	18.67	18.67	18.67	18.67	-0.21%
Oct 28, 2025	18.71	18.71	18.71	18.71	18.71	0.11%
Oct 27, 2025	18.69	18.69	18.69	18.69	18.69	1.03%
Oct 24, 2025	18.50	18.50	18.50	18.50	18.50	0.54%
Oct 23, 2025	18.40	18.40	18.40	18.40	18.40	0.71%
Oct 22, 2025	18.27	18.27	18.27	18.27	18.27	-0.38%
Oct 21, 2025	18.34	18.34	18.34	18.34	18.34	-0.33%
Oct 20, 2025	18.40	18.40	18.40	18.40	18.40	0.88%
Oct 17, 2025	18.24	18.24	18.24	18.24	18.24	0.11%
Oct 16, 2025	18.22	18.22	18.22	18.22	18.22	-0.22%