FFGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	32.38	32.38	32.33	32.35	32.35	1.18%	2,220
Oct 26, 2026	31.90	32.11	31.87	31.98	31.98	-0.01%	7,927
Oct 23, 2026	31.85	31.98	31.85	31.98	31.98	-0.07%	2,155
Oct 22, 2026	32.06	32.11	32.00	32.00	32.00	-2.65%	3,079
Oct 21, 2026	32.86	32.88	32.80	32.87	32.87	0.62%	2,271
Oct 20, 2026	32.55	32.83	32.55	32.67	32.67	0.32%	3,995
Oct 19, 2026	32.74	32.82	32.57	32.57	32.57	-0.26%	1,635
Oct 16, 2026	32.94	32.94	32.63	32.65	32.65	-0.77%	2,804
Oct 15, 2026	32.61	32.90	32.55	32.90	32.90	0.19%	5,906
Oct 14, 2026	33.12	33.25	32.84	32.84	32.84	-1.60%	19,650
Oct 13, 2026	33.27	33.37	33.27	33.37	33.37	-0.30%	5,388
Oct 12, 2026	33.54	33.58	33.45	33.47	33.47	-0.55%	6,078
Oct 9, 2026	33.57	33.69	33.56	33.66	33.66	0.89%	10,955
Oct 8, 2026	33.32	33.37	33.25	33.36	33.36	-0.93%	30,970
Oct 7, 2026	33.65	33.73	33.57	33.67	33.67	-1.65%	8,668
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