FFGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	33.65	33.68	33.57	33.68	33.68	-1.64%	1,738
Oct 6, 2026	34.27	34.32	34.24	34.24	34.24	-0.26%	6,375
Oct 5, 2026	34.14	34.33	34.10	34.33	34.33	0.57%	6,962
Oct 2, 2026	34.04	34.14	33.99	34.14	34.14	1.31%	3,458
Oct 1, 2026	33.65	33.70	33.55	33.70	33.69	-0.56%	1,090
Sep 30, 2026	33.85	33.90	33.85	33.88	33.88	-0.85%	1,783
Sep 29, 2026	34.10	34.22	34.05	34.18	34.18	-0.01%	2,959
Sep 28, 2026	33.99	34.27	33.97	34.18	34.18	-0.96%	2,123
Sep 25, 2026	34.44	34.51	34.44	34.51	34.51	1.12%	400
Sep 24, 2026	34.00	34.22	34.00	34.13	34.13	-0.42%	895
Sep 23, 2026	34.33	34.33	34.27	34.27	34.27	-1.63%	710
Sep 22, 2026	34.70	34.89	34.65	34.84	34.84	0.34%	8,089
Sep 21, 2026	34.55	34.72	34.54	34.72	34.72	1.90%	2,997
Sep 18, 2026	34.08	34.08	34.08	34.08	34.08	-0.39%	201
Sep 17, 2026	34.31	34.31	34.31	34.31	34.21	1.48%	122
Sep 16, 2026	34.21	34.21	33.81	33.81	33.71	-0.31%	750
Sep 15, 2026	33.93	33.93	33.85	33.91	33.81	-0.35%	5,391
Sep 14, 2026	34.01	34.17	34.01	34.03	33.93	-1.71%	747
Sep 11, 2026	34.65	34.67	34.60	34.62	34.52	1.05%	1,619
Sep 10, 2026	34.27	34.27	34.24	34.26	34.17	-1.40%	1,699
Sep 9, 2026	35.39	35.39	34.75	34.75	34.65	-0.82%	6,011
Sep 8, 2026	35.17	35.17	35.04	35.04	34.94	0.06%	1,439
Sep 4, 2026	35.11	35.11	34.96	35.02	34.92	0.57%	1,325
Sep 3, 2026	34.80	34.88	34.80	34.82	34.72	1.04%	1,600
Sep 2, 2026	34.47	34.48	34.39	34.46	34.36	0.43%	3,285
Sep 1, 2026	34.47	34.55	34.31	34.31	34.21	-0.83%	2,623
Aug 31, 2026	34.60	34.60	34.50	34.60	34.50	-0.61%	1,063
Aug 28, 2026	34.98	35.05	34.81	34.81	34.71	-0.54%	1,190
Aug 27, 2026	35.06	35.06	34.92	35.00	34.90	-0.08%	3,063
Aug 26, 2026	35.04	35.04	35.03	35.03	34.93	-0.21%	925
Aug 25, 2026	35.00	35.10	35.00	35.10	35.00	0.98%	2,472
Aug 24, 2026	34.84	34.84	34.74	34.76	34.66	-0.66%	2,635
Aug 21, 2026	34.99	34.99	34.98	34.99	34.89	1.09%	2,015
Aug 20, 2026	34.68	34.76	34.58	34.61	34.51	-0.03%	9,801
Aug 19, 2026	34.57	34.62	34.57	34.62	34.52	0.23%	438
Aug 18, 2026	34.83	34.83	34.54	34.54	34.44	-2.21%	1,122
Aug 17, 2026	35.35	35.42	35.30	35.32	35.22	0.57%	2,532
Aug 14, 2026	35.24	35.24	35.10	35.12	35.02	-0.33%	2,793
Aug 13, 2026	35.17	35.27	35.17	35.24	35.14	0.51%	3,359
Aug 12, 2026	35.14	35.14	35.05	35.06	34.96	1.18%	1,241
Aug 11, 2026	34.84	34.84	34.65	34.65	34.55	0.23%	2,550
Aug 10, 2026	34.62	34.63	34.56	34.57	34.47	-0.41%	2,711
Aug 7, 2026	34.68	34.71	34.64	34.71	34.61	0.88%	791
Aug 6, 2026	34.41	34.54	34.41	34.41	34.31	-1.07%	1,426
Aug 5, 2026	34.95	34.95	34.78	34.78	34.68	0.29%	3,566
Aug 4, 2026	34.48	34.75	34.48	34.68	34.58	2.12%	2,830
Aug 3, 2026	33.91	33.97	33.91	33.96	33.86	0.39%	3,056
Jul 31, 2026	34.10	34.10	33.83	33.83	33.73	0.29%	2,046
Jul 30, 2026	33.39	33.73	33.39	33.73	33.63	4.02%	729
Jul 29, 2026	32.56	32.56	32.39	32.43	32.34	-1.61%	1,575