FFGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	33.91	34.14	33.91	33.91	-	-	101
Sep 15, 2026	33.93	33.93	33.85	33.91	33.91	-0.35%	5,391
Sep 14, 2026	34.01	34.17	34.01	34.03	34.03	-1.71%	747
Sep 11, 2026	34.65	34.67	34.60	34.62	34.62	1.05%	1,619
Sep 10, 2026	34.27	34.27	34.24	34.26	34.26	-1.40%	1,699
Sep 9, 2026	35.39	35.39	34.75	34.75	34.75	-0.82%	6,011
Sep 8, 2026	35.17	35.17	35.04	35.04	35.04	0.06%	1,439
Sep 4, 2026	35.11	35.11	34.96	35.02	35.02	0.57%	1,325
Sep 3, 2026	34.80	34.88	34.80	34.82	34.82	1.04%	1,600
Sep 2, 2026	34.47	34.48	34.39	34.46	34.46	0.43%	3,285
Sep 1, 2026	34.47	34.55	34.31	34.31	34.31	-0.83%	2,623
Aug 31, 2026	34.60	34.60	34.50	34.60	34.60	-0.61%	1,063
Aug 28, 2026	34.98	35.05	34.81	34.81	34.81	-0.54%	1,190
Aug 27, 2026	35.06	35.06	34.92	35.00	35.00	-0.08%	3,063
Aug 26, 2026	35.04	35.04	35.03	35.03	35.03	-0.21%	925
Aug 25, 2026	35.00	35.10	35.00	35.10	35.10	0.98%	2,472
Aug 24, 2026	34.84	34.84	34.74	34.76	34.76	-0.66%	2,635
Aug 21, 2026	34.99	34.99	34.98	34.99	34.99	1.09%	2,015
Aug 20, 2026	34.68	34.76	34.58	34.61	34.61	-0.03%	9,801
Aug 19, 2026	34.57	34.62	34.57	34.62	34.62	0.23%	438
Aug 18, 2026	34.83	34.83	34.54	34.54	34.54	-2.21%	1,122
Aug 17, 2026	35.35	35.42	35.30	35.32	35.32	0.57%	2,532
Aug 14, 2026	35.24	35.24	35.10	35.12	35.12	-0.33%	2,793
Aug 13, 2026	35.17	35.27	35.17	35.24	35.24	0.51%	3,359
Aug 12, 2026	35.14	35.14	35.05	35.06	35.06	1.18%	1,241
Aug 11, 2026	34.84	34.84	34.65	34.65	34.65	0.23%	2,550
Aug 10, 2026	34.62	34.63	34.56	34.57	34.57	-0.41%	2,711
Aug 7, 2026	34.68	34.71	34.64	34.71	34.71	0.88%	791
Aug 6, 2026	34.41	34.54	34.41	34.41	34.41	-1.07%	1,426
Aug 5, 2026	34.95	34.95	34.78	34.78	34.78	0.29%	3,566
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