FHFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Aug 5, 2026	19.05	19.05	19.05	19.05	19.05	-0.10%
Aug 4, 2026	19.07	19.07	19.07	19.07	19.07	1.65%
Aug 3, 2026	18.76	18.76	18.76	18.76	18.76	1.30%
Jul 31, 2026	18.52	18.52	18.52	18.52	18.52	0.54%
Jul 30, 2026	18.42	18.42	18.42	18.42	18.42	2.28%
Jul 29, 2026	18.01	18.01	18.01	18.01	18.01	-1.42%
Jul 28, 2026	18.27	18.27	18.27	18.27	18.27	-0.27%
Jul 27, 2026	18.32	18.32	18.32	18.32	18.32	0.05%
Jul 24, 2026	18.31	18.31	18.31	18.31	18.31	-0.33%
Jul 23, 2026	18.37	18.37	18.37	18.37	18.37	-0.86%
Jul 22, 2026	18.53	18.53	18.53	18.53	18.53	-0.16%
Jul 21, 2026	18.56	18.56	18.56	18.56	18.56	1.42%
Jul 20, 2026	18.30	18.30	18.30	18.30	18.30	-0.49%
Jul 17, 2026	18.39	18.39	18.39	18.39	18.39	-0.81%
Jul 16, 2026	18.54	18.54	18.54	18.54	18.54	-0.91%
Jul 15, 2026	18.71	18.71	18.71	18.71	18.71	0.43%
Jul 14, 2026	18.63	18.63	18.63	18.63	18.63	0.76%
Jul 13, 2026	18.49	18.49	18.49	18.49	18.49	-1.39%
Jul 10, 2026	18.75	18.75	18.75	18.75	18.75	0.32%
Jul 9, 2026	18.69	18.69	18.69	18.69	18.69	0.65%
Jul 8, 2026	18.57	18.57	18.57	18.57	18.57	-0.48%
Jul 7, 2026	18.66	18.66	18.66	18.66	18.66	-1.17%