FFGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	34.41	34.44	34.41	34.44	-	-0.97%	713
Aug 5, 2026	34.95	34.95	34.76	34.78	34.78	0.29%	1,124
Aug 4, 2026	34.48	34.75	34.48	34.68	34.68	2.12%	2,830
Aug 3, 2026	33.91	33.97	33.91	33.96	33.96	0.39%	3,056
Jul 31, 2026	34.10	34.10	33.83	33.83	33.83	0.29%	2,046
Jul 30, 2026	33.39	33.73	33.39	33.73	33.73	4.02%	729
Jul 29, 2026	32.56	32.56	32.39	32.43	32.43	-1.61%	1,575
Jul 28, 2026	32.81	32.97	32.65	32.96	32.96	-1.13%	266,989
Jul 27, 2026	33.39	33.39	33.24	33.34	33.34	0.13%	1,078
Jul 24, 2026	33.33	33.48	33.30	33.30	33.29	-0.21%	3,722
Jul 23, 2026	33.48	33.54	33.32	33.37	33.36	-1.38%	228,893
Jul 22, 2026	33.82	33.83	33.82	33.83	33.83	-0.28%	402
Jul 21, 2026	33.61	33.96	33.61	33.93	33.93	2.44%	4,557
Jul 20, 2026	33.32	33.35	33.12	33.12	33.12	-0.28%	2,393
Jul 17, 2026	33.13	33.45	33.08	33.21	33.21	-0.80%	21,805
Jul 16, 2026	33.53	33.53	33.48	33.48	33.48	-1.50%	1,349
Jul 15, 2026	33.88	34.02	33.65	33.99	33.99	0.32%	5,204
Jul 14, 2026	33.88	33.88	33.88	33.88	33.88	1.09%	259
Jul 13, 2026	33.84	33.84	33.51	33.52	33.52	-2.29%	4,828
Jul 10, 2026	34.06	34.37	34.06	34.30	34.30	0.11%	2,878
Jul 9, 2026	34.27	34.33	34.23	34.26	34.26	0.89%	8,251
Jul 8, 2026	33.56	33.99	33.56	33.96	33.96	-0.67%	2,359
Jul 7, 2026	34.26	34.39	34.08	34.19	34.19	-2.18%	21,398
Jul 6, 2026	34.98	35.00	34.90	34.95	34.95	2.24%	4,087
Jul 2, 2026	34.65	34.65	34.01	34.19	34.19	-0.07%	2,548
Jul 1, 2026	34.45	34.46	34.21	34.21	34.21	-1.64%	2,052
Jun 30, 2026	34.60	34.80	34.55	34.78	34.78	1.13%	2,991
Jun 29, 2026	34.12	34.39	34.03	34.39	34.39	0.63%	16,824
Jun 26, 2026	34.05	34.18	34.05	34.18	34.17	-1.08%	3,643
Jun 25, 2026	34.86	34.86	34.36	34.55	34.55	1.27%	22,567
Jun 24, 2026	34.17	34.17	33.93	34.12	34.12	-0.25%	232,859
Jun 23, 2026	34.17	34.37	34.17	34.20	34.20	-3.80%	9,860
Jun 22, 2026	35.57	35.57	35.44	35.55	35.55	0.55%	12,885
Jun 18, 2026	35.34	35.39	35.27	35.36	35.36	1.80%	1,801
Jun 17, 2026	35.42	35.59	34.95	34.95	34.73	-0.02%	5,954
Jun 16, 2026	35.26	35.26	34.93	34.96	34.74	-0.33%	4,990
Jun 15, 2026	35.17	35.19	34.99	35.08	34.85	1.77%	5,540
Jun 12, 2026	34.25	34.57	34.25	34.47	34.25	0.56%	3,844
Jun 11, 2026	33.43	34.28	33.30	34.28	34.06	3.99%	7,575
Jun 10, 2026	33.49	33.49	32.96	32.96	32.75	-1.41%	2,533
Jun 9, 2026	34.03	34.03	32.89	33.43	33.22	-0.17%	2,463
Jun 8, 2026	33.71	33.73	33.49	33.49	33.28	1.30%	9,326
Jun 5, 2026	33.82	33.94	33.06	33.06	32.85	-4.66%	8,530
Jun 4, 2026	34.49	34.76	34.43	34.68	34.46	-0.01%	8,396
Jun 3, 2026	34.75	34.81	34.68	34.68	34.46	-0.92%	5,276
Jun 2, 2026	34.87	35.02	34.74	35.00	34.78	1.03%	2,192
Jun 1, 2026	34.45	34.76	34.37	34.64	34.42	0.42%	6,750
May 29, 2026	34.64	34.64	34.46	34.50	34.28	-0.03%	1,170
May 28, 2026	34.16	34.51	34.16	34.51	34.29	0.09%	918
May 27, 2026	34.60	34.64	34.35	34.48	34.25	-0.22%	5,046