FFGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	32.98	33.14	32.91	33.10	33.10	1.07%	5,218
Apr 23, 2026	33.07	33.07	32.48	32.75	32.75	-0.87%	18,739
Apr 22, 2026	32.97	33.12	32.93	33.03	33.03	1.06%	21,168
Apr 21, 2026	33.11	33.11	32.68	32.69	32.69	-2.25%	9,710
Apr 20, 2026	33.33	33.49	33.33	33.44	33.44	-0.78%	25,820
Apr 17, 2026	33.74	33.96	33.57	33.70	33.70	2.01%	20,095
Apr 16, 2026	33.06	33.20	32.94	33.04	33.04	-0.30%	44,650
Apr 15, 2026	33.06	33.19	33.06	33.14	33.14	-0.24%	4,608
Apr 14, 2026	33.08	33.30	33.08	33.22	33.21	1.21%	5,856
Apr 13, 2026	32.24	32.82	32.24	32.82	32.82	0.73%	7,237
Apr 10, 2026	32.50	32.63	32.47	32.58	32.58	0.43%	7,333
Apr 9, 2026	32.27	32.55	32.11	32.44	32.44	-0.59%	8,519
Apr 8, 2026	32.68	32.69	32.40	32.63	32.63	5.28%	30,589
Apr 7, 2026	30.83	31.04	30.55	31.00	31.00	0.07%	5,462
Apr 6, 2026	30.87	31.05	30.81	30.97	30.97	0.50%	8,421
Apr 2, 2026	30.21	30.82	30.09	30.82	30.82	-0.80%	8,930
Apr 1, 2026	30.92	31.24	30.92	31.07	31.07	1.94%	1,885
Mar 31, 2026	29.69	30.48	29.69	30.48	30.48	3.99%	5,885
Mar 30, 2026	29.72	29.72	29.24	29.31	29.31	-0.30%	5,023
Mar 27, 2026	29.60	29.60	29.31	29.40	29.40	-1.09%	10,466
Mar 26, 2026	30.23	30.29	29.72	29.72	29.72	-3.16%	3,559
Mar 25, 2026	30.64	30.76	30.57	30.69	30.69	1.51%	4,488
Mar 24, 2026	30.13	30.32	30.13	30.23	30.23	-1.00%	1,494
Mar 23, 2026	30.38	30.81	30.36	30.54	30.54	3.38%	9,129
Mar 20, 2026	30.01	30.01	29.50	29.54	29.54	-3.78%	4,490
Mar 19, 2026	30.03	30.70	30.03	30.70	30.64	-0.18%	6,054
Mar 18, 2026	31.14	31.17	30.76	30.76	30.70	-1.99%	6,474
Mar 17, 2026	31.49	31.51	31.30	31.38	31.32	0.51%	5,210
Mar 16, 2026	31.26	31.33	31.12	31.22	31.16	2.36%	4,356
Mar 13, 2026	30.92	31.04	30.38	30.50	30.44	-1.29%	6,859
Mar 12, 2026	31.29	31.29	30.77	30.90	30.84	-2.15%	7,686
Mar 11, 2026	31.44	31.63	31.35	31.58	31.52	-0.19%	18,325
Mar 10, 2026	31.63	32.14	31.52	31.64	31.58	0.75%	7,881
Mar 9, 2026	30.48	31.52	30.34	31.41	31.35	1.24%	4,152
Mar 6, 2026	30.80	31.11	30.80	31.02	30.96	-1.07%	6,859
Mar 5, 2026	31.66	31.76	31.06	31.36	31.30	-2.44%	8,194
Mar 4, 2026	31.96	32.22	31.85	32.14	32.08	1.55%	3,741
Mar 3, 2026	31.32	31.72	30.86	31.65	31.59	-3.73%	23,697
Mar 2, 2026	32.61	32.94	32.61	32.88	32.82	-1.66%	8,811
Feb 27, 2026	33.44	33.53	33.38	33.43	33.37	-0.33%	4,116
Feb 26, 2026	33.69	33.69	33.33	33.54	33.48	-0.46%	6,182
Feb 25, 2026	33.51	33.72	33.51	33.70	33.63	1.05%	2,977
Feb 24, 2026	33.18	33.36	33.13	33.35	33.28	0.47%	3,982
Feb 23, 2026	33.43	33.50	33.10	33.19	33.13	-0.81%	8,808
Feb 20, 2026	33.32	33.46	33.30	33.46	33.40	1.64%	4,892
Feb 19, 2026	32.70	32.92	32.63	32.92	32.86	-0.28%	7,585
Feb 18, 2026	33.04	33.16	32.92	33.01	32.95	0.91%	12,494
Feb 17, 2026	32.49	32.71	32.32	32.71	32.65	-0.13%	4,400
Feb 13, 2026	32.64	32.76	32.42	32.76	32.69	0.17%	5,020
Feb 12, 2026	33.25	33.26	32.65	32.70	32.64	-1.50%	6,275