FFGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	30.92	30.92	30.50	30.50	30.50	-1.29%	1,067
Mar 12, 2026	31.29	31.29	30.77	30.90	30.90	-2.15%	7,686
Mar 11, 2026	31.44	31.63	31.35	31.58	31.58	-0.19%	18,325
Mar 10, 2026	31.63	32.14	31.52	31.64	31.64	0.75%	7,881
Mar 9, 2026	30.48	31.52	30.34	31.41	31.40	1.24%	4,152
Mar 6, 2026	30.80	31.11	30.80	31.02	31.02	-1.07%	6,859
Mar 5, 2026	31.66	31.76	31.06	31.36	31.36	-2.44%	8,194
Mar 4, 2026	31.96	32.22	31.85	32.14	32.14	1.55%	3,741
Mar 3, 2026	31.32	31.72	30.86	31.65	31.65	-3.73%	23,697
Mar 2, 2026	32.61	32.94	32.61	32.88	32.88	-1.66%	8,811
Feb 27, 2026	33.44	33.53	33.38	33.43	33.43	-0.33%	4,116
Feb 26, 2026	33.69	33.69	33.33	33.54	33.54	-0.46%	6,182
Feb 25, 2026	33.51	33.72	33.51	33.70	33.70	1.05%	2,977
Feb 24, 2026	33.18	33.36	33.13	33.35	33.35	0.47%	3,982
Feb 23, 2026	33.43	33.50	33.10	33.19	33.19	-0.81%	8,808
Feb 20, 2026	33.32	33.46	33.30	33.46	33.46	1.64%	4,892
Feb 19, 2026	32.70	32.92	32.63	32.92	32.92	-0.28%	7,585
Feb 18, 2026	33.04	33.16	32.92	33.01	33.01	0.91%	12,494
Feb 17, 2026	32.49	32.71	32.32	32.71	32.71	-0.13%	4,400
Feb 13, 2026	32.64	32.76	32.42	32.76	32.76	0.17%	5,020
Feb 12, 2026	33.25	33.26	32.65	32.70	32.70	-1.50%	6,275
Feb 11, 2026	33.08	33.23	32.84	33.20	33.20	0.78%	12,554
Feb 10, 2026	33.05	33.08	32.94	32.94	32.94	-0.27%	7,644
Feb 9, 2026	32.62	33.07	32.62	33.03	33.03	1.67%	5,835
Feb 6, 2026	32.05	32.49	32.05	32.49	32.49	2.55%	1,127
Feb 5, 2026	31.87	31.88	31.63	31.68	31.68	-1.31%	5,148
Feb 4, 2026	32.51	32.51	31.98	32.10	32.10	-0.83%	9,695
Feb 3, 2026	32.34	32.42	32.13	32.37	32.37	0.01%	6,535
Feb 2, 2026	32.10	32.37	32.10	32.37	32.37	0.58%	3,834
Jan 30, 2026	32.57	32.57	32.05	32.18	32.18	-1.65%	6,457
Jan 29, 2026	32.83	32.83	32.54	32.72	32.72	0.05%	5,275
Jan 28, 2026	32.74	32.74	32.57	32.70	32.70	-0.28%	4,155
Jan 27, 2026	32.51	32.79	32.51	32.79	32.79	1.67%	3,577
Jan 26, 2026	32.29	32.32	32.26	32.26	32.26	0.33%	3,863
Jan 23, 2026	31.77	32.15	31.77	32.15	32.15	0.73%	4,415
Jan 22, 2026	31.96	31.97	31.92	31.92	31.92	0.33%	2,640
Jan 21, 2026	31.62	31.81	31.51	31.81	31.81	1.12%	5,478
Jan 20, 2026	31.53	31.66	31.43	31.46	31.46	-1.47%	4,497
Jan 16, 2026	31.94	31.94	31.81	31.93	31.93	0.09%	8,933
Jan 15, 2026	31.98	32.02	31.86	31.90	31.90	0.22%	7,950
Jan 14, 2026	31.75	31.83	31.69	31.83	31.83	0.32%	3,193
Jan 13, 2026	31.91	31.91	31.66	31.73	31.73	-0.76%	19,184
Jan 12, 2026	31.70	31.98	31.70	31.97	31.97	0.95%	6,702
Jan 9, 2026	31.50	31.67	31.50	31.67	31.67	0.79%	12,209
Jan 8, 2026	31.39	31.44	31.34	31.43	31.42	0.03%	14,463
Jan 7, 2026	31.38	31.45	31.30	31.42	31.42	-0.38%	74,521
Jan 6, 2026	31.48	31.58	31.48	31.54	31.54	0.60%	11,824
Jan 5, 2026	31.13	31.40	31.03	31.35	31.35	1.50%	12,142
Jan 2, 2026	30.90	30.93	30.76	30.88	30.88	1.39%	19,863
Dec 31, 2025	30.62	30.62	30.44	30.46	30.46	-0.42%	1,791