FFGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	30.66	30.66	30.59	30.59	30.59	0.34%	10,248
Dec 29, 2025	30.43	30.54	30.43	30.49	30.49	-0.29%	1,080
Dec 26, 2025	30.56	30.57	30.56	30.57	30.57	0.26%	578
Dec 24, 2025	30.45	30.50	30.44	30.50	30.50	0.25%	4,633
Dec 23, 2025	30.32	30.46	30.31	30.42	30.42	0.40%	22,859
Dec 22, 2025	30.22	30.33	30.22	30.30	30.30	0.53%	14,095
Dec 19, 2025	30.12	30.28	30.12	30.14	30.14	-0.01%	11,096
Dec 18, 2025	30.17	30.20	30.11	30.14	29.95	1.05%	3,764
Dec 17, 2025	30.16	30.16	29.80	29.83	29.64	-0.93%	2,217
Dec 16, 2025	30.28	30.28	30.00	30.11	29.92	-0.60%	7,265
Dec 15, 2025	30.32	30.38	30.29	30.29	30.10	0.33%	675
Dec 12, 2025	30.27	30.29	30.16	30.19	30.00	-0.77%	1,110
Dec 11, 2025	30.34	30.48	30.34	30.43	30.23	0.18%	3,590
Dec 10, 2025	30.07	30.37	30.04	30.37	30.18	1.11%	1,374
Dec 9, 2025	30.11	30.11	30.00	30.04	29.85	-0.25%	1,125
Dec 8, 2025	30.18	30.18	30.04	30.11	29.92	-0.22%	10,503
Dec 5, 2025	30.34	30.38	30.14	30.18	29.99	0.28%	4,054
Dec 4, 2025	30.08	30.18	30.08	30.10	29.90	0.37%	5,776
Dec 3, 2025	29.96	30.00	29.96	29.99	29.79	0.38%	773
Dec 2, 2025	29.86	29.87	29.81	29.87	29.68	0.36%	2,824
Dec 1, 2025	29.88	29.88	29.74	29.77	29.58	-0.73%	2,146
Nov 28, 2025	29.79	29.99	29.79	29.99	29.79	0.45%	462
Nov 26, 2025	29.72	29.90	29.72	29.85	29.66	0.84%	966
Nov 25, 2025	29.30	29.60	29.30	29.60	29.41	1.07%	5,982
Nov 24, 2025	29.12	29.29	29.12	29.29	29.10	0.47%	3,039
Nov 21, 2025	29.00	29.23	28.95	29.15	28.97	0.65%	9,117
Nov 20, 2025	29.62	29.64	28.96	28.96	28.78	-1.38%	1,855
Nov 19, 2025	29.42	29.51	29.27	29.37	29.18	-0.31%	3,949
Nov 18, 2025	29.34	29.51	29.34	29.46	29.27	-0.91%	1,863