FFSIX(FFSIX)
FFSIX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $42.15 | $42.15 | $42.15 | $42.15 | - |
| 7/9/2026 | $42.02 | $42.02 | $42.02 | $42.02 | - |
| 7/8/2026 | $41.47 | $41.47 | $41.47 | $41.47 | - |
| 7/7/2026 | $42.26 | $42.26 | $42.26 | $42.26 | - |
| 7/6/2026 | $42.25 | $42.25 | $42.25 | $42.25 | - |
| 7/2/2026 | $41.71 | $41.71 | $41.71 | $41.71 | - |
| 7/1/2026 | $41.26 | $41.26 | $41.26 | $41.26 | - |
| 6/30/2026 | $40.47 | $40.47 | $40.47 | $40.47 | - |
| 6/29/2026 | $40.40 | $40.40 | $40.40 | $40.40 | - |
| 6/26/2026 | $40.39 | $40.39 | $40.39 | $40.39 | - |
| 6/25/2026 | $40.22 | $40.22 | $40.22 | $40.22 | - |
| 6/24/2026 | $40.26 | $40.26 | $40.26 | $40.26 | - |
| 6/23/2026 | $40.45 | $40.45 | $40.45 | $40.45 | - |
| 6/22/2026 | $40.26 | $40.26 | $40.26 | $40.26 | - |
| 6/18/2026 | $39.98 | $39.98 | $39.98 | $39.98 | - |
| 6/17/2026 | $40.12 | $40.12 | $40.12 | $40.12 | - |
| 6/16/2026 | $40.45 | $40.45 | $40.45 | $40.45 | - |
| 6/15/2026 | $39.89 | $39.89 | $39.89 | $39.89 | - |
| 6/12/2026 | $39.96 | $39.96 | $39.96 | $39.96 | - |
| 6/11/2026 | $39.43 | $39.43 | $39.43 | $39.43 | - |
| 6/10/2026 | $39.06 | $39.06 | $39.06 | $39.06 | - |
| 6/9/2026 | $39.26 | $39.26 | $39.26 | $39.26 | - |
| 6/8/2026 | $38.70 | $38.70 | $38.70 | $38.70 | - |
| 6/5/2026 | $38.89 | $38.89 | $38.89 | $38.89 | - |
| 6/4/2026 | $38.80 | $38.80 | $38.80 | $38.80 | - |
| 6/3/2026 | $37.79 | $37.79 | $37.79 | $37.79 | - |
| 6/2/2026 | $38.35 | $38.35 | $38.35 | $38.35 | - |
| 6/1/2026 | $38.28 | $38.28 | $38.28 | $38.28 | - |
| 5/29/2026 | $38.28 | $38.28 | $38.28 | $38.28 | - |
| 5/28/2026 | $38.14 | $38.14 | $38.14 | $38.14 | - |
| 5/27/2026 | $38.36 | $38.36 | $38.36 | $38.36 | - |
| 5/26/2026 | $38.74 | $38.74 | $38.74 | $38.74 | - |
| 5/22/2026 | $38.58 | $38.58 | $38.58 | $38.58 | - |
| 5/21/2026 | $38.59 | $38.59 | $38.59 | $38.59 | - |
| 5/20/2026 | $38.48 | $38.48 | $38.48 | $38.48 | - |
| 5/19/2026 | $37.97 | $37.97 | $37.97 | $37.97 | - |
| 5/18/2026 | $38.37 | $38.37 | $38.37 | $38.37 | - |
| 5/15/2026 | $37.90 | $37.90 | $37.90 | $37.90 | - |
| 5/14/2026 | $37.95 | $37.95 | $37.95 | $37.95 | - |
| 5/13/2026 | $37.65 | $37.65 | $37.65 | $37.65 | - |
| 5/12/2026 | $38.10 | $38.10 | $38.10 | $38.10 | - |
| 5/11/2026 | $38.00 | $38.00 | $38.00 | $38.00 | - |
| 5/8/2026 | $38.42 | $38.42 | $38.42 | $38.42 | - |
| 5/7/2026 | $38.51 | $38.51 | $38.51 | $38.51 | - |
| 5/6/2026 | $38.75 | $38.75 | $38.75 | $38.75 | - |
| 5/5/2026 | $38.63 | $38.63 | $38.63 | $38.63 | - |
| 5/4/2026 | $38.40 | $38.40 | $38.40 | $38.40 | - |
| 5/1/2026 | $38.66 | $38.66 | $38.66 | $38.66 | - |
| 4/30/2026 | $38.98 | $38.98 | $38.98 | $38.98 | - |
| 4/29/2026 | $38.69 | $38.69 | $38.69 | $38.69 | - |
| 4/28/2026 | $38.78 | $38.78 | $38.78 | $38.78 | - |
| 4/27/2026 | $38.75 | $38.75 | $38.75 | $38.75 | - |
| 4/24/2026 | $38.50 | $38.50 | $38.50 | $38.50 | - |
| 4/23/2026 | $38.71 | $38.71 | $38.71 | $38.71 | - |
| 4/22/2026 | $38.88 | $38.88 | $38.88 | $38.88 | - |
| 4/21/2026 | $39.10 | $39.10 | $39.10 | $39.10 | - |
| 4/20/2026 | $39.27 | $39.27 | $39.27 | $39.27 | - |
| 4/17/2026 | $39.15 | $39.15 | $39.15 | $39.15 | - |
| 4/16/2026 | $38.66 | $38.66 | $38.66 | $38.66 | - |
| 4/15/2026 | $38.83 | $38.83 | $38.83 | $38.83 | - |
| 4/14/2026 | $38.48 | $38.48 | $38.48 | $38.48 | - |