FFGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	29.27	29.27	29.20	29.24	29.24	0.57%	4,911
Aug 12, 2025	29.11	29.12	29.08	29.08	29.08	1.01%	3,808
Aug 11, 2025	28.75	28.82	28.75	28.79	28.79	-0.36%	1,751
Aug 8, 2025	28.95	28.95	28.89	28.89	28.89	-0.05%	495
Aug 7, 2025	29.00	29.01	28.85	28.90	28.90	0.83%	1,967
Aug 6, 2025	28.63	28.69	28.54	28.67	28.67	0.82%	6,055
Aug 5, 2025	28.38	28.46	28.31	28.43	28.43	0.01%	3,122
Aug 4, 2025	28.31	28.43	28.31	28.43	28.43	1.13%	3,517
Aug 1, 2025	28.00	28.11	27.96	28.11	28.11	-0.84%	5,258
Jul 31, 2025	28.44	28.48	28.34	28.35	28.35	-1.10%	5,023
Jul 30, 2025	29.02	29.08	28.54	28.66	28.66	-0.33%	32,245
Jul 29, 2025	28.76	28.76	28.76	28.76	28.76	0.36%	336
Jul 28, 2025	28.87	28.87	28.64	28.66	28.66	-1.31%	3,493
Jul 25, 2025	28.92	29.03	28.86	29.03	29.03	-0.30%	1,964
Jul 24, 2025	29.22	29.22	29.12	29.12	29.12	-0.69%	4,530
Jul 23, 2025	29.10	29.32	29.01	29.32	29.32	1.59%	5,146
Jul 22, 2025	28.73	28.86	28.73	28.86	28.86	0.19%	1,049
Jul 21, 2025	28.85	28.94	28.80	28.81	28.81	0.54%	3,307
Jul 18, 2025	28.82	28.84	28.66	28.66	28.66	-0.38%	8,301
Jul 17, 2025	28.68	28.76	28.67	28.76	28.76	0.54%	1,839
Jul 16, 2025	28.43	28.61	28.39	28.61	28.61	0.51%	643
Jul 15, 2025	28.73	28.73	28.42	28.47	28.47	-0.44%	2,814
Jul 14, 2025	28.46	28.64	28.46	28.59	28.59	0.14%	2,078
Jul 11, 2025	28.63	28.63	28.55	28.55	28.55	-0.86%	763
Jul 10, 2025	28.84	28.84	28.69	28.80	28.80	-0.19%	1,876
Jul 9, 2025	28.80	28.88	28.80	28.86	28.86	0.48%	3,462
Jul 8, 2025	28.72	28.72	28.72	28.72	28.72	0.56%	206
Jul 7, 2025	28.71	28.71	28.46	28.56	28.56	-0.77%	8,812
Jul 3, 2025	28.73	28.80	28.73	28.78	28.78	0.25%	1,502
Jul 2, 2025	28.47	28.71	28.47	28.71	28.71	0.13%	4,515
Jul 1, 2025	28.76	28.76	28.60	28.67	28.67	-0.56%	2,724
Jun 30, 2025	28.70	28.83	28.70	28.83	28.83	0.33%	3,116
Jun 27, 2025	28.72	28.82	28.71	28.74	28.74	0.53%	3,197
Jun 26, 2025	28.47	28.64	28.47	28.59	28.59	1.18%	8,245
Jun 25, 2025	28.22	28.26	28.19	28.26	28.26	-0.22%	2,018
Jun 24, 2025	28.08	28.36	28.08	28.32	28.32	1.55%	4,560
Jun 23, 2025	27.73	27.89	27.73	27.89	27.89	0.60%	2,229
Jun 20, 2025	27.92	27.92	27.67	27.72	27.72	-1.39%	2,518
Jun 18, 2025	28.23	28.23	28.11	28.11	27.93	0.13%	28,492
Jun 17, 2025	28.32	28.32	28.07	28.08	27.89	-1.29%	872
Jun 16, 2025	28.51	28.63	28.44	28.44	28.25	0.89%	897
Jun 13, 2025	28.23	28.32	28.17	28.19	28.01	-1.53%	3,383
Jun 12, 2025	28.52	28.63	28.52	28.63	28.44	0.44%	475
Jun 11, 2025	29.22	29.22	28.50	28.51	28.32	0.14%	39,206
Jun 10, 2025	28.59	28.59	28.40	28.46	28.27	-0.30%	83,493
Jun 9, 2025	28.47	28.59	28.42	28.55	28.36	0.29%	25,109
Jun 6, 2025	28.46	28.50	28.42	28.47	28.28	0.36%	5,589
Jun 5, 2025	28.39	28.42	28.32	28.37	28.18	0.06%	2,267
Jun 4, 2025	28.27	28.35	28.27	28.35	28.16	0.71%	320
Jun 3, 2025	29.10	29.10	28.03	28.15	27.96	-0.31%	4,991