FFAFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 14, 2025	84.99	84.99	84.99	84.99	84.99	-0.05%
Aug 13, 2025	85.03	85.03	85.03	85.03	85.03	0.06%
Aug 12, 2025	84.98	84.98	84.98	84.98	84.98	1.38%
Aug 11, 2025	83.82	83.82	83.82	83.82	83.82	-0.01%
Aug 8, 2025	83.83	83.83	83.83	83.83	83.83	0.31%
Aug 7, 2025	83.57	83.57	83.57	83.57	83.57	-0.19%
Aug 6, 2025	83.73	83.73	83.73	83.73	83.73	0.88%
Aug 5, 2025	83.00	83.00	83.00	83.00	83.00	-1.10%
Aug 4, 2025	83.92	83.92	83.92	83.92	83.92	2.01%
Aug 1, 2025	82.27	82.27	82.27	82.27	82.27	-1.65%
Jul 31, 2025	83.65	83.65	83.65	83.65	83.65	-0.08%
Jul 30, 2025	83.72	83.72	83.72	83.72	83.72	0.18%
Jul 29, 2025	83.57	83.57	83.57	83.57	83.57	-0.83%
Jul 28, 2025	84.27	84.27	84.27	84.27	84.27	0.08%
Jul 25, 2025	84.20	84.20	84.20	84.20	84.20	0.33%
Jul 24, 2025	83.92	83.92	83.92	83.92	83.92	-
Jul 23, 2025	83.92	83.92	83.92	83.92	83.92	0.94%
Jul 22, 2025	83.14	83.14	83.14	83.14	83.14	-0.32%
Jul 21, 2025	83.41	83.41	83.41	83.41	83.41	0.06%
Jul 18, 2025	83.36	83.36	83.36	83.36	83.36	-0.16%
Jul 17, 2025	83.49	83.49	83.49	83.49	83.49	0.55%
Jul 16, 2025	83.03	83.03	83.03	83.03	83.03	0.41%
Jul 15, 2025	82.69	82.69	82.69	82.69	82.69	-0.42%
Jul 14, 2025	83.04	83.04	83.04	83.04	83.04	0.52%
Jul 11, 2025	82.61	82.61	82.61	82.61	82.61	-0.42%
Jul 10, 2025	82.96	82.96	82.96	82.96	82.96	0.21%
Jul 9, 2025	82.79	82.79	82.79	82.79	82.79	0.91%
Jul 8, 2025	82.04	82.04	82.04	82.04	82.04	-0.07%
Jul 7, 2025	82.10	82.10	82.10	82.10	82.10	-0.61%
Jul 3, 2025	82.60	82.60	82.60	82.60	82.60	0.99%
Jul 2, 2025	81.79	81.79	81.79	81.79	81.79	0.64%
Jul 1, 2025	81.27	81.27	81.27	81.27	81.27	-0.91%
Jun 30, 2025	82.02	82.02	82.02	82.02	82.02	0.53%
Jun 27, 2025	81.59	81.59	81.59	81.59	81.59	0.82%
Jun 26, 2025	80.93	80.93	80.93	80.93	80.93	1.05%
Jun 25, 2025	80.09	80.09	80.09	80.09	80.09	-0.04%
Jun 24, 2025	80.12	80.12	80.12	80.12	80.12	1.74%
Jun 23, 2025	78.75	78.75	78.75	78.75	78.75	0.97%
Jun 20, 2025	77.99	77.99	77.99	77.99	77.99	-0.36%
Jun 18, 2025	78.27	78.27	78.27	78.27	78.27	0.03%
Jun 17, 2025	78.25	78.25	78.25	78.25	78.25	-0.84%
Jun 16, 2025	78.91	78.91	78.91	78.91	78.91	1.11%
Jun 13, 2025	78.04	78.04	78.04	78.04	78.04	-1.20%
Jun 12, 2025	78.99	78.99	78.99	78.99	78.99	-0.09%
Jun 11, 2025	79.06	79.06	79.06	79.06	79.06	0.14%
Jun 10, 2025	78.95	78.95	78.95	78.95	78.95	0.55%
Jun 9, 2025	78.52	78.52	78.52	78.52	78.52	0.19%
Jun 6, 2025	78.37	78.37	78.37	78.37	78.37	0.98%
Jun 5, 2025	77.61	77.61	77.61	77.61	77.61	-0.33%
Jun 4, 2025	77.87	77.87	77.87	77.87	77.87	0.37%