FFGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	34.48	34.55	34.44	34.55	34.33	2.22%	4,092
May 22, 2026	33.85	33.96	33.80	33.80	33.58	-0.28%	2,586
May 21, 2026	33.48	34.14	33.48	33.89	33.68	0.65%	5,799
May 20, 2026	33.21	33.68	33.21	33.67	33.46	2.22%	2,232
May 19, 2026	32.94	33.15	32.80	32.94	32.73	-1.15%	4,313
May 18, 2026	33.53	33.53	33.04	33.33	33.11	0.78%	4,396
May 15, 2026	33.16	33.23	33.06	33.07	32.86	-3.00%	3,760
May 14, 2026	34.13	34.19	34.09	34.09	33.87	0.01%	1,004
May 13, 2026	33.82	34.09	33.82	34.09	33.87	1.01%	1,376
May 12, 2026	33.79	33.80	33.50	33.75	33.53	-1.79%	1,498
May 11, 2026	34.28	34.36	34.20	34.36	34.14	0.24%	3,780
May 8, 2026	34.19	34.33	34.17	34.28	34.06	1.19%	1,144
May 7, 2026	34.52	34.52	33.85	33.88	33.66	-1.77%	3,905
May 6, 2026	34.92	34.92	34.34	34.49	34.27	3.13%	3,158
May 5, 2026	33.27	33.49	33.25	33.44	33.23	1.81%	10,680
May 4, 2026	33.10	33.24	32.73	32.85	32.64	-1.10%	7,746
May 1, 2026	33.17	33.36	33.17	33.21	33.00	-0.26%	2,122
Apr 30, 2026	32.85	33.30	32.85	33.30	33.09	2.49%	4,628
Apr 29, 2026	32.71	32.71	32.41	32.49	32.28	-0.57%	5,630
Apr 28, 2026	32.59	32.75	32.58	32.68	32.47	-1.15%	6,445
Apr 27, 2026	33.12	33.21	33.02	33.06	32.85	-0.13%	5,755
Apr 24, 2026	32.98	33.14	32.91	33.10	32.89	1.07%	5,218
Apr 23, 2026	33.07	33.07	32.48	32.75	32.54	-0.87%	18,739
Apr 22, 2026	32.97	33.12	32.93	33.03	32.82	1.07%	21,168
Apr 21, 2026	33.11	33.11	32.68	32.69	32.48	-2.25%	9,710
Apr 20, 2026	33.33	33.49	33.33	33.44	33.22	-0.78%	25,820
Apr 17, 2026	33.74	33.96	33.57	33.70	33.48	2.01%	20,095
Apr 16, 2026	33.06	33.20	32.94	33.04	32.83	-0.30%	44,650
Apr 15, 2026	33.06	33.19	33.06	33.14	32.92	-0.24%	4,608