FHFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Oct 15, 2025	18.26	18.26	18.26	18.26	18.26	0.38%
Oct 14, 2025	18.19	18.19	18.19	18.19	18.19	0.06%
Oct 13, 2025	18.18	18.18	18.18	18.18	18.18	1.62%
Oct 10, 2025	17.89	17.89	17.89	17.89	17.89	-2.40%
Oct 9, 2025	18.33	18.33	18.33	18.33	18.33	-0.54%
Oct 8, 2025	18.43	18.43	18.43	18.43	18.43	0.60%
Oct 7, 2025	18.32	18.32	18.32	18.32	18.32	-0.54%
Oct 6, 2025	18.42	18.42	18.42	18.42	18.42	0.22%
Oct 3, 2025	18.38	18.38	18.38	18.38	18.38	0.33%
Oct 2, 2025	18.32	18.32	18.32	18.32	18.32	0.27%
Oct 1, 2025	18.27	18.27	18.27	18.27	18.27	0.22%
Sep 30, 2025	18.23	18.23	18.23	18.23	18.23	0.44%
Sep 29, 2025	18.15	18.15	18.15	18.15	18.15	0.33%
Sep 26, 2025	18.09	18.09	18.09	18.09	18.09	0.44%
Sep 25, 2025	18.01	18.01	18.01	18.01	18.01	-0.61%
Sep 24, 2025	18.12	18.12	18.12	18.12	18.12	-0.38%
Sep 23, 2025	18.19	18.19	18.19	18.19	18.19	-0.22%