FHFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 30, 2026	18.85	18.85	18.85	18.85	18.85	1.34%
Apr 29, 2026	18.60	18.60	18.60	18.60	18.60	-0.27%
Apr 28, 2026	18.65	18.65	18.65	18.65	18.65	-0.69%
Apr 27, 2026	18.78	18.78	18.78	18.78	18.78	0.05%
Apr 24, 2026	18.77	18.77	18.77	18.77	18.77	0.75%
Apr 23, 2026	18.63	18.63	18.63	18.63	18.63	-0.43%
Apr 22, 2026	18.71	18.71	18.71	18.71	18.71	0.86%
Apr 21, 2026	18.55	18.55	18.55	18.55	18.55	-1.07%
Apr 20, 2026	18.75	18.75	18.75	18.75	18.75	-0.37%
Apr 17, 2026	18.82	18.82	18.82	18.82	18.82	1.29%
Apr 16, 2026	18.58	18.58	18.58	18.58	18.58	-0.05%
Apr 15, 2026	18.59	18.59	18.59	18.59	18.59	0.11%
Apr 14, 2026	18.57	18.57	18.57	18.57	18.57	0.98%
Apr 13, 2026	18.39	18.39	18.39	18.39	18.39	0.99%
Apr 10, 2026	18.21	18.21	18.21	18.21	18.21	0.11%
Apr 9, 2026	18.19	18.19	18.19	18.19	18.19	0.39%
Apr 8, 2026	18.12	18.12	18.12	18.12	18.12	3.42%
Apr 7, 2026	17.52	17.52	17.52	17.52	17.52	0.11%
Apr 6, 2026	17.50	17.50	17.50	17.50	17.50	0.52%
Apr 2, 2026	17.41	17.41	17.41	17.41	17.41	-0.17%
Apr 1, 2026	17.44	17.44	17.44	17.44	17.44	1.10%
Mar 31, 2026	17.25	17.25	17.25	17.25	17.25	3.11%
Mar 30, 2026	16.73	16.73	16.73	16.73	16.73	-0.30%
Mar 27, 2026	16.78	16.78	16.78	16.78	16.78	-1.24%
Mar 26, 2026	16.99	16.99	16.99	16.99	16.99	-2.30%
Mar 25, 2026	17.39	17.39	17.39	17.39	17.39	0.99%
Mar 24, 2026	17.22	17.22	17.22	17.22	17.22	-0.40%
Mar 23, 2026	17.29	17.29	17.29	17.29	17.29	1.83%
Mar 20, 2026	16.98	16.98	16.98	16.98	16.98	-2.19%
Mar 19, 2026	17.36	17.36	17.36	17.36	17.36	-0.23%
Mar 18, 2026	17.40	17.40	17.40	17.40	17.40	-1.42%
Mar 17, 2026	17.65	17.65	17.65	17.65	17.65	0.46%
Mar 16, 2026	17.57	17.57	17.57	17.57	17.57	1.50%
Mar 13, 2026	17.31	17.31	17.31	17.31	17.31	-0.80%
Mar 12, 2026	17.45	17.45	17.45	17.45	17.45	-1.75%
Mar 11, 2026	17.76	17.76	17.76	17.76	17.76	-0.17%
Mar 10, 2026	17.79	17.79	17.79	17.79	17.79	0.06%
Mar 9, 2026	17.78	17.78	17.78	17.78	17.78	0.97%
Mar 6, 2026	17.61	17.61	17.61	17.61	17.61	-1.34%
Mar 5, 2026	17.85	17.85	17.85	17.85	17.85	-1.16%
Mar 4, 2026	18.06	18.06	18.06	18.06	18.06	0.67%
Mar 3, 2026	17.94	17.94	17.94	17.94	17.94	-2.23%
Mar 2, 2026	18.35	18.35	18.35	18.35	18.35	-0.60%
Feb 27, 2026	18.46	18.46	18.46	18.46	18.46	-0.27%
Feb 26, 2026	18.51	18.51	18.51	18.51	18.51	-0.32%
Feb 25, 2026	18.57	18.57	18.57	18.57	18.57	0.65%
Feb 24, 2026	18.45	18.45	18.45	18.45	18.45	0.71%
Feb 23, 2026	18.32	18.32	18.32	18.32	18.32	-0.81%
Feb 20, 2026	18.47	18.47	18.47	18.47	18.47	0.87%
Feb 19, 2026	18.31	18.31	18.31	18.31	18.31	-0.16%