FHFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 22, 2026	18.85	18.85	18.85	18.85	18.85	-0.26%
Jun 18, 2026	18.90	18.90	18.90	18.90	18.90	1.50%
Jun 17, 2026	18.62	18.62	18.62	18.62	18.62	-0.85%
Jun 16, 2026	18.78	18.78	18.78	18.78	18.78	-0.32%
Jun 15, 2026	18.84	18.84	18.84	18.84	18.84	1.73%
Jun 12, 2026	18.52	18.52	18.52	18.52	18.52	0.65%
Jun 11, 2026	18.40	18.40	18.40	18.40	18.40	2.74%
Jun 10, 2026	17.91	17.91	17.91	17.91	17.91	-1.76%
Jun 9, 2026	18.23	18.23	18.23	18.23	18.23	0.11%
Jun 8, 2026	18.21	18.21	18.21	18.21	18.21	0.55%
Jun 5, 2026	18.11	18.11	18.11	18.11	18.11	-3.31%
Jun 4, 2026	18.73	18.73	18.73	18.73	18.73	0.48%
Jun 3, 2026	18.64	18.64	18.64	18.64	18.64	-0.59%
Jun 2, 2026	18.75	18.75	18.75	18.75	18.75	0.54%
Jun 1, 2026	18.65	18.65	18.65	18.65	18.65	0.27%
May 29, 2026	18.60	18.60	18.60	18.60	18.60	-0.11%
May 28, 2026	18.62	18.62	18.62	18.62	18.62	0.32%
May 27, 2026	18.56	18.56	18.56	18.56	18.56	0.05%
May 26, 2026	18.55	18.55	18.55	18.55	18.55	1.26%
May 22, 2026	18.32	18.32	18.32	18.32	18.32	0.11%
May 21, 2026	18.30	18.30	18.30	18.30	18.30	0.49%
May 20, 2026	18.21	18.21	18.21	18.21	18.21	1.45%
May 19, 2026	17.95	17.95	17.95	17.95	17.95	-0.88%
May 18, 2026	18.11	18.11	18.11	18.11	18.11	0.11%
May 15, 2026	18.09	18.09	18.09	18.09	18.09	-2.06%
May 14, 2026	19.34	19.34	19.34	19.34	18.47	0.52%
May 13, 2026	19.24	19.24	19.24	19.24	18.38	0.63%
May 12, 2026	19.12	19.12	19.12	19.12	18.26	-0.67%
May 11, 2026	19.25	19.25	19.25	19.25	18.38	0.10%
May 8, 2026	19.23	19.23	19.23	19.23	18.37	0.68%
May 7, 2026	19.10	19.10	19.10	19.10	18.24	-1.14%
May 6, 2026	19.32	19.32	19.32	19.32	18.45	2.17%
May 5, 2026	18.91	18.91	18.91	18.91	18.06	0.96%
May 4, 2026	18.73	18.73	18.73	18.73	17.89	-0.42%
May 1, 2026	18.81	18.81	18.81	18.81	17.96	-0.21%
Apr 30, 2026	18.85	18.85	18.85	18.85	18.00	1.35%
Apr 29, 2026	18.60	18.60	18.60	18.60	17.76	-0.27%
Apr 28, 2026	18.65	18.65	18.65	18.65	17.81	-0.69%
Apr 27, 2026	18.78	18.78	18.78	18.78	17.94	0.05%
Apr 24, 2026	18.77	18.77	18.77	18.77	17.93	0.75%
Apr 23, 2026	18.63	18.63	18.63	18.63	17.79	-0.43%
Apr 22, 2026	18.71	18.71	18.71	18.71	17.87	0.86%
Apr 21, 2026	18.55	18.55	18.55	18.55	17.72	-1.07%
Apr 20, 2026	18.75	18.75	18.75	18.75	17.91	-0.37%
Apr 17, 2026	18.82	18.82	18.82	18.82	17.97	1.29%
Apr 16, 2026	18.58	18.58	18.58	18.58	17.74	-0.06%
Apr 15, 2026	18.59	18.59	18.59	18.59	17.75	0.11%
Apr 14, 2026	18.57	18.57	18.57	18.57	17.74	0.98%
Apr 13, 2026	18.39	18.39	18.39	18.39	17.56	0.99%
Apr 10, 2026	18.21	18.21	18.21	18.21	17.39	0.11%