FFIDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 28, 2026	114.08	114.08	114.08	114.08	-	-0.03%
Apr 27, 2026	114.11	114.11	114.11	114.11	114.11	0.24%
Apr 24, 2026	113.84	113.84	113.84	113.84	113.84	0.56%
Apr 23, 2026	113.21	113.21	113.21	113.21	113.21	-0.54%
Apr 22, 2026	113.82	113.82	113.82	113.82	113.82	0.64%
Apr 21, 2026	113.10	113.10	113.10	113.10	113.10	-0.87%
Apr 20, 2026	114.09	114.09	114.09	114.09	114.09	-0.31%
Apr 17, 2026	114.45	114.45	114.45	114.45	114.45	1.18%
Apr 16, 2026	113.12	113.12	113.12	113.12	113.12	-0.11%
Apr 15, 2026	113.24	113.24	113.24	113.24	113.24	0.64%
Apr 14, 2026	112.52	112.52	112.52	112.52	112.52	1.27%
Apr 13, 2026	111.11	111.11	111.11	111.11	111.11	0.99%
Apr 10, 2026	110.02	110.02	110.02	110.02	110.02	-0.23%
Apr 9, 2026	110.27	110.27	110.27	110.27	110.27	0.65%
Apr 8, 2026	109.56	109.56	109.56	109.56	109.56	2.65%
Apr 7, 2026	106.73	106.73	106.73	106.73	106.73	-0.03%
Apr 6, 2026	106.76	106.76	106.76	106.76	106.76	0.62%
Apr 2, 2026	106.10	106.10	106.10	106.10	106.10	0.06%
Apr 1, 2026	106.04	106.04	106.04	106.04	106.04	0.89%
Mar 31, 2026	105.10	105.10	105.10	105.10	105.10	3.24%
Mar 30, 2026	101.80	101.80	101.80	101.80	101.80	-0.04%
Mar 27, 2026	101.84	101.84	101.84	101.84	101.84	-1.99%
Mar 26, 2026	103.91	103.91	103.91	103.91	103.91	-1.67%
Mar 25, 2026	105.67	105.67	105.67	105.67	105.67	0.72%
Mar 24, 2026	104.91	104.91	104.91	104.91	104.91	-0.57%
Mar 23, 2026	105.51	105.51	105.51	105.51	105.51	1.20%
Mar 20, 2026	104.26	104.26	104.26	104.26	104.26	-1.33%
Mar 19, 2026	105.66	105.66	105.66	105.66	105.66	-0.40%
Mar 18, 2026	106.08	106.08	106.08	106.08	106.08	-1.35%
Mar 17, 2026	107.53	107.53	107.53	107.53	107.53	0.34%
Mar 16, 2026	107.17	107.17	107.17	107.17	107.17	1.19%
Mar 13, 2026	105.91	105.91	105.91	105.91	105.91	-0.79%
Mar 12, 2026	106.75	106.75	106.75	106.75	106.75	-1.68%
Mar 11, 2026	108.57	108.57	108.57	108.57	108.57	-0.20%
Mar 10, 2026	108.79	108.79	108.79	108.79	108.79	-0.24%
Mar 9, 2026	109.05	109.05	109.05	109.05	109.05	0.62%
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	111.69	111.69	111.69	111.69	110.63	0.82%
Dec 17, 2025	110.78	110.78	110.78	110.78	109.73	-0.95%
Dec 16, 2025	111.84	111.84	111.84	111.84	110.78	-0.31%
Dec 15, 2025	112.19	112.19	112.19	112.19	111.12	-0.04%
Dec 12, 2025	112.23	112.23	112.23	112.23	111.16	-0.56%
Dec 11, 2025	112.86	112.86	112.86	112.86	111.79	0.20%
Dec 10, 2025	112.63	112.63	112.63	112.63	111.56	0.45%
Dec 9, 2025	112.12	112.12	112.12	112.12	111.05	-0.20%
Dec 8, 2025	112.34	112.34	112.34	112.34	111.27	-0.35%
Dec 5, 2025	112.74	112.74	112.74	112.74	111.67	0.01%
Dec 4, 2025	112.73	112.73	112.73	112.73	111.66	0.19%
Dec 3, 2025	112.52	112.52	112.52	112.52	111.45	0.03%