FFIDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 6, 2026	108.38	108.38	108.38	108.38	108.38	-1.32%
Mar 5, 2026	109.83	109.83	109.83	109.83	109.83	-0.47%
Mar 4, 2026	110.35	110.35	110.35	110.35	110.35	0.66%
Mar 3, 2026	109.63	109.63	109.63	109.63	109.63	-0.63%
Mar 2, 2026	110.33	110.33	110.33	110.33	110.33	0.08%
Feb 27, 2026	110.24	110.24	110.24	110.24	110.24	-0.60%
Feb 26, 2026	110.90	110.90	110.90	110.90	110.90	-0.36%
Feb 25, 2026	111.30	111.30	111.30	111.30	111.30	0.92%
Feb 24, 2026	110.28	110.28	110.28	110.28	110.28	0.46%
Feb 23, 2026	109.78	109.78	109.78	109.78	109.78	-1.47%
Feb 20, 2026	111.42	111.42	111.42	111.42	111.42	0.96%
Feb 19, 2026	110.36	110.36	110.36	110.36	110.36	-0.37%
Feb 18, 2026	110.77	110.77	110.77	110.77	110.77	0.78%
Feb 17, 2026	109.91	109.91	109.91	109.91	109.91	0.36%
Feb 13, 2026	109.52	109.52	109.52	109.52	109.52	-0.18%
Feb 12, 2026	109.72	109.72	109.72	109.72	109.72	-1.53%
Feb 11, 2026	111.43	111.43	111.43	111.43	111.43	-0.79%
Feb 10, 2026	112.32	112.32	112.32	112.32	112.32	-0.60%
Feb 9, 2026	113.00	113.00	113.00	113.00	113.00	0.08%
Feb 6, 2026	112.91	112.91	112.91	112.91	112.91	1.49%
Feb 5, 2026	111.25	111.25	111.25	111.25	111.25	-1.16%
Feb 4, 2026	112.55	112.55	112.55	112.55	112.55	-0.53%
Feb 3, 2026	113.15	113.15	113.15	113.15	113.15	-0.81%
Feb 2, 2026	114.07	114.07	114.07	114.07	114.07	0.48%
Jan 30, 2026	113.53	113.53	113.53	113.53	113.53	-0.36%
Jan 29, 2026	113.94	113.94	113.94	113.94	113.94	0.57%
Jan 28, 2026	113.29	113.29	113.29	113.29	113.29	-0.27%
Jan 27, 2026	113.60	113.60	113.60	113.60	113.60	0.22%
Jan 26, 2026	113.35	113.35	113.35	113.35	113.35	0.54%
Jan 23, 2026	112.74	112.74	112.74	112.74	112.74	0.26%
Jan 22, 2026	112.45	112.45	112.45	112.45	112.45	0.76%
Jan 21, 2026	111.60	111.60	111.60	111.60	111.60	0.95%
Jan 20, 2026	110.55	110.55	110.55	110.55	110.55	-1.80%
Jan 16, 2026	112.58	112.58	112.58	112.58	112.58	-0.11%
Jan 15, 2026	112.70	112.70	112.70	112.70	112.70	0.08%
Jan 14, 2026	112.61	112.61	112.61	112.61	112.61	-0.97%
Jan 13, 2026	113.71	113.71	113.71	113.71	113.71	-0.31%
Jan 12, 2026	114.06	114.06	114.06	114.06	114.06	-0.14%
Jan 9, 2026	114.22	114.22	114.22	114.22	114.22	0.40%
Jan 8, 2026	113.76	113.76	113.76	113.76	113.76	0.16%
Jan 7, 2026	113.58	113.58	113.58	113.58	113.58	-0.12%
Jan 6, 2026	113.72	113.72	113.72	113.72	113.72	0.55%
Jan 5, 2026	113.10	113.10	113.10	113.10	113.10	0.58%
Jan 2, 2026	112.45	112.45	112.45	112.45	112.45	0.12%
Dec 31, 2025	112.31	112.31	112.31	112.31	112.31	-0.71%
Dec 30, 2025	113.11	113.11	113.11	113.11	113.11	-0.09%
Dec 29, 2025	113.21	113.21	113.21	113.21	113.21	-0.36%
Dec 26, 2025	113.62	113.62	113.62	113.62	113.62	-0.02%
Dec 24, 2025	113.64	113.64	113.64	113.64	113.64	0.28%
Dec 23, 2025	113.32	113.32	113.32	113.32	113.32	0.59%
Dec 22, 2025	112.65	112.65	112.65	112.65	112.65	0.73%
Dec 19, 2025	111.83	111.83	111.83	111.83	111.83	0.13%
Dec 18, 2025	110.62	110.62	110.62	111.69	110.62	0.82%
Dec 17, 2025	109.72	109.72	109.72	110.78	109.72	-0.95%
Dec 16, 2025	110.77	110.77	110.77	111.84	110.77	-0.31%
Dec 15, 2025	111.11	111.11	111.11	112.19	111.11	-0.04%
Dec 12, 2025	111.15	111.15	111.15	112.23	111.15	-0.56%
Dec 11, 2025	111.78	111.78	111.78	112.86	111.78	0.20%
Dec 10, 2025	111.55	111.55	111.55	112.63	111.55	0.45%
Dec 9, 2025	111.04	111.04	111.04	112.12	111.04	-0.20%
Dec 8, 2025	111.26	111.26	111.26	112.34	111.26	-0.35%
Dec 5, 2025	111.66	111.66	111.66	112.74	111.66	0.01%
Dec 4, 2025	111.65	111.65	111.65	112.73	111.65	0.19%
Dec 3, 2025	111.44	111.44	111.44	112.52	111.44	0.03%
Dec 2, 2025	111.41	111.41	111.41	112.49	111.41	0.21%
Dec 1, 2025	111.17	111.17	111.17	112.25	111.17	-0.51%
Nov 28, 2025	111.75	111.75	111.75	112.83	111.75	0.44%
Nov 26, 2025	111.26	111.26	111.26	112.34	111.26	0.40%
Nov 25, 2025	110.82	110.82	110.82	111.89	110.82	1.00%
Nov 24, 2025	109.72	109.72	109.72	110.78	109.72	1.41%
Nov 21, 2025	108.19	108.19	108.19	109.24	108.19	1.30%
Nov 20, 2025	106.80	106.80	106.80	107.84	106.80	-1.35%
Nov 19, 2025	108.27	108.27	108.27	109.32	108.27	0.28%
Nov 18, 2025	107.96	107.96	107.96	109.01	107.96	-0.75%
Nov 17, 2025	108.78	108.78	108.78	109.83	108.77	-0.90%
Nov 14, 2025	109.77	109.77	109.77	110.83	109.77	0.01%
Nov 13, 2025	109.76	109.76	109.76	110.82	109.76	-1.55%
Nov 12, 2025	111.48	111.48	111.48	112.56	111.48	-0.03%
Nov 11, 2025	111.51	111.51	111.51	112.59	111.51	0.39%
Nov 10, 2025	111.07	111.07	111.07	112.15	111.07	1.56%
Nov 7, 2025	109.37	109.37	109.37	110.43	109.37	0.19%
Nov 6, 2025	109.16	109.16	109.16	110.22	109.16	-0.73%
Nov 5, 2025	109.96	109.96	109.96	111.03	109.96	0.15%
Nov 4, 2025	109.80	109.80	109.80	110.86	109.79	-1.17%
Nov 3, 2025	111.09	111.09	111.09	112.17	111.09	0.30%
Oct 31, 2025	110.76	110.76	110.76	111.83	110.76	0.17%
Oct 30, 2025	110.57	110.57	110.57	111.64	110.57	-1.19%
Oct 29, 2025	111.91	111.91	111.91	112.99	111.90	0.06%
Oct 28, 2025	111.84	111.84	111.84	112.92	111.84	0.21%
Oct 27, 2025	111.60	111.60	111.60	112.68	111.60	1.38%
Oct 24, 2025	110.08	110.08	110.08	111.15	110.08	1.01%
Oct 23, 2025	108.98	108.98	108.98	110.04	108.98	0.55%
Oct 22, 2025	108.39	108.39	108.39	109.44	108.39	-0.54%
Oct 21, 2025	108.97	108.97	108.97	110.03	108.97	-0.06%
Oct 20, 2025	109.04	109.04	109.04	110.10	109.04	0.98%
Oct 17, 2025	107.98	107.98	107.98	109.03	107.98	0.24%
Oct 16, 2025	107.73	107.73	107.73	108.77	107.73	-0.60%
Oct 15, 2025	108.38	108.38	108.38	109.43	108.38	0.52%
Oct 14, 2025	107.81	107.81	107.81	108.86	107.81	-0.25%
Oct 13, 2025	108.08	108.08	108.08	109.13	108.08	1.94%