FHFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	18.57	18.57	18.57	18.57	18.57	0.54%
Oct 14, 2026	18.47	18.47	18.47	18.47	18.47	-1.23%
Oct 13, 2026	18.70	18.70	18.70	18.70	18.70	-0.05%
Oct 12, 2026	18.71	18.71	18.71	18.71	18.71	-0.37%
Oct 9, 2026	18.78	18.78	18.78	18.78	18.78	0.86%
Oct 8, 2026	18.62	18.62	18.62	18.62	18.62	-0.75%
Oct 7, 2026	18.76	18.76	18.76	18.76	18.76	-0.95%
Oct 6, 2026	18.94	18.94	18.94	18.94	18.94	0.21%
Oct 5, 2026	18.90	18.90	18.90	18.90	18.90	0.69%
Oct 2, 2026	18.77	18.77	18.77	18.77	18.77	0.86%
Oct 1, 2026	18.61	18.61	18.61	18.61	18.61	-0.05%
Sep 30, 2026	18.62	18.62	18.62	18.62	18.62	-0.64%
Sep 29, 2026	18.74	18.74	18.74	18.74	18.74	-
Sep 28, 2026	18.74	18.74	18.74	18.74	18.74	-0.90%
Sep 25, 2026	18.91	18.91	18.91	18.91	18.91	0.75%
Sep 24, 2026	18.77	18.77	18.77	18.77	18.77	-0.32%
Sep 23, 2026	18.83	18.83	18.83	18.83	18.83	-1.21%
Sep 22, 2026	19.06	19.06	19.06	19.06	19.06	0.11%
Sep 21, 2026	19.04	19.04	19.04	19.04	19.04	1.60%
Sep 18, 2026	18.74	18.74	18.74	18.74	18.74	-0.16%
Sep 17, 2026	18.77	18.77	18.77	18.77	18.77	1.30%
Sep 16, 2026	18.53	18.53	18.53	18.53	18.53	-0.32%
Sep 15, 2026	18.59	18.59	18.59	18.59	18.59	-0.48%
Sep 14, 2026	18.68	18.68	18.68	18.68	18.68	-1.06%
Sep 11, 2026	18.88	18.88	18.88	18.88	18.88	0.85%
Sep 10, 2026	18.72	18.72	18.72	18.72	18.72	-1.06%
Sep 9, 2026	18.92	18.92	18.92	18.92	18.92	-0.79%
Sep 8, 2026	19.07	19.07	19.07	19.07	19.07	-0.26%
Sep 4, 2026	19.12	19.12	19.12	19.12	19.12	0.16%
Sep 3, 2026	19.09	19.09	19.09	19.09	19.09	1.06%
Sep 2, 2026	18.89	18.89	18.89	18.89	18.89	0.59%
Sep 1, 2026	18.78	18.78	18.78	18.78	18.78	-0.79%
Aug 31, 2026	18.93	18.93	18.93	18.93	18.93	-0.42%
Aug 28, 2026	19.01	19.01	19.01	19.01	19.01	-0.52%
Aug 27, 2026	19.11	19.11	19.11	19.11	19.11	0.31%
Aug 26, 2026	19.05	19.05	19.05	19.05	19.05	-
Aug 25, 2026	19.05	19.05	19.05	19.05	19.05	0.63%
Aug 24, 2026	18.93	18.93	18.93	18.93	18.93	-0.58%
Aug 21, 2026	19.04	19.04	19.04	19.04	19.04	0.69%
Aug 20, 2026	18.91	18.91	18.91	18.91	18.91	-0.47%
Aug 19, 2026	19.00	19.00	19.00	19.00	19.00	0.32%
Aug 18, 2026	18.94	18.94	18.94	18.94	18.94	-1.41%
Aug 17, 2026	19.21	19.21	19.21	19.21	19.21	-0.05%
Aug 14, 2026	19.22	19.22	19.22	19.22	19.22	-0.16%
Aug 13, 2026	19.25	19.25	19.25	19.25	19.25	0.52%
Aug 12, 2026	19.15	19.15	19.15	19.15	19.15	0.58%
Aug 11, 2026	19.04	19.04	19.04	19.04	19.04	-0.10%
Aug 10, 2026	19.06	19.06	19.06	19.06	19.06	-0.16%
Aug 7, 2026	19.09	19.09	19.09	19.09	19.09	0.69%
Aug 6, 2026	18.96	18.96	18.96	18.96	18.96	-0.47%