FHFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 30, 2026	19.15	19.15	19.15	19.15	19.15	-1.14%
Jan 29, 2026	19.37	19.37	19.37	19.37	19.37	0.21%
Jan 28, 2026	19.33	19.33	19.33	19.33	19.33	-0.15%
Jan 27, 2026	19.36	19.36	19.36	19.36	19.36	0.94%
Jan 26, 2026	19.18	19.18	19.18	19.18	19.18	0.26%
Jan 23, 2026	19.13	19.13	19.13	19.13	19.13	0.26%
Jan 22, 2026	19.08	19.08	19.08	19.08	19.08	0.58%
Jan 21, 2026	18.97	18.97	18.97	18.97	18.97	1.01%
Jan 20, 2026	18.78	18.78	18.78	18.78	18.78	-1.52%
Jan 16, 2026	19.07	19.07	19.07	19.07	19.07	-0.05%
Jan 15, 2026	19.08	19.08	19.08	19.08	19.08	0.42%
Jan 14, 2026	19.00	19.00	19.00	19.00	19.00	-0.16%
Jan 13, 2026	19.03	19.03	19.03	19.03	19.03	-0.31%
Jan 12, 2026	19.09	19.09	19.09	19.09	19.09	0.47%
Jan 9, 2026	19.00	19.00	19.00	19.00	19.00	0.74%
Jan 8, 2026	18.86	18.86	18.86	18.86	18.86	0.05%
Jan 7, 2026	18.85	18.85	18.85	18.85	18.85	-0.53%
Jan 6, 2026	18.95	18.95	18.95	18.95	18.95	0.53%
Jan 5, 2026	18.85	18.85	18.85	18.85	18.85	0.96%
Jan 2, 2026	18.67	18.67	18.67	18.67	18.67	0.92%
Dec 31, 2025	18.50	18.50	18.50	18.50	18.50	-0.48%
Dec 30, 2025	18.59	18.59	18.59	18.59	18.59	-1.69%
Dec 29, 2025	18.61	18.61	18.61	18.91	18.61	-0.26%
Dec 26, 2025	18.66	18.66	18.66	18.96	18.66	0.16%
Dec 24, 2025	18.63	18.63	18.63	18.93	18.63	0.16%
Dec 23, 2025	18.60	18.60	18.60	18.90	18.60	0.53%
Dec 22, 2025	18.51	18.51	18.51	18.80	18.51	0.64%
Dec 19, 2025	18.39	18.39	18.39	18.68	18.39	0.65%
Dec 18, 2025	18.27	18.27	18.27	18.56	18.27	0.87%
Dec 17, 2025	18.11	18.11	18.11	18.40	18.11	-0.86%
Dec 16, 2025	18.27	18.27	18.27	18.56	18.27	-0.38%
Dec 15, 2025	18.34	18.34	18.34	18.63	18.34	0.05%
Dec 12, 2025	18.33	18.33	18.33	18.62	18.33	-1.01%
Dec 11, 2025	18.52	18.52	18.52	18.81	18.52	0.27%
Dec 10, 2025	18.47	18.47	18.47	18.76	18.47	0.97%
Dec 9, 2025	18.29	18.29	18.29	18.58	18.29	-0.21%
Dec 8, 2025	18.33	18.33	18.33	18.62	18.33	0.05%
Dec 5, 2025	18.32	18.32	18.32	18.61	18.32	0.16%
Dec 4, 2025	18.29	18.29	18.29	18.58	18.29	0.22%
Dec 3, 2025	18.25	18.25	18.25	18.54	18.25	0.43%
Dec 2, 2025	18.17	18.17	18.17	18.46	18.17	0.27%
Dec 1, 2025	18.12	18.12	18.12	18.41	18.12	-0.54%
Nov 28, 2025	18.22	18.22	18.22	18.51	18.22	0.38%
Nov 26, 2025	18.15	18.15	18.15	18.44	18.15	0.82%
Nov 25, 2025	18.00	18.00	18.00	18.29	18.00	0.99%
Nov 24, 2025	17.83	17.83	17.83	18.11	17.83	1.00%
Nov 21, 2025	17.65	17.65	17.65	17.93	17.65	0.96%
Nov 20, 2025	17.48	17.48	17.48	17.76	17.48	-1.44%
Nov 19, 2025	17.74	17.74	17.74	18.02	17.74	0.06%
Nov 18, 2025	17.73	17.73	17.73	18.01	17.73	-0.66%