FFOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	41.10	41.10	40.12	40.14	40.14	-2.53%	15,490
Feb 20, 2025	41.00	41.18	40.99	41.18	41.18	-1.25%	10,399
Feb 19, 2025	41.86	41.86	41.46	41.70	41.70	-0.38%	6,564
Feb 18, 2025	42.16	42.16	41.71	41.86	41.86	-0.40%	10,906
Feb 14, 2025	41.78	42.08	41.64	42.03	42.03	0.41%	7,566
Feb 13, 2025	41.75	41.86	41.46	41.86	41.86	1.45%	12,359
Feb 12, 2025	40.95	41.40	40.95	41.26	41.26	-0.28%	17,044
Feb 11, 2025	41.43	41.51	41.10	41.38	41.38	-0.78%	25,411
Feb 10, 2025	41.49	41.77	41.49	41.70	41.70	1.24%	7,959
Feb 7, 2025	41.78	41.89	41.13	41.19	41.19	-1.27%	14,458
Feb 6, 2025	41.57	41.72	41.44	41.72	41.72	0.65%	19,938
Feb 5, 2025	41.19	41.45	41.13	41.45	41.45	0.75%	17,590
Feb 4, 2025	40.88	41.22	40.88	41.14	41.14	0.91%	29,275
Feb 3, 2025	40.11	41.02	40.08	40.77	40.77	-0.71%	17,130
Jan 31, 2025	41.40	41.85	41.06	41.06	41.06	-0.10%	26,383
Jan 30, 2025	41.28	41.28	40.72	41.11	41.11	0.13%	39,401
Jan 29, 2025	41.52	41.52	40.77	41.05	41.05	-1.16%	26,124
Jan 28, 2025	40.73	41.58	40.50	41.53	41.53	2.54%	39,863
Jan 27, 2025	40.34	40.83	40.10	40.50	40.50	-4.07%	33,628
Jan 24, 2025	42.59	42.92	42.07	42.22	42.22	-0.61%	77,461
Jan 23, 2025	42.29	42.48	42.07	42.48	42.48	0.35%	26,218
Jan 22, 2025	42.08	42.49	42.08	42.33	42.33	1.83%	12,080
Jan 21, 2025	41.35	41.65	41.06	41.57	41.57	1.44%	16,584
Jan 17, 2025	41.08	41.20	40.93	40.98	40.98	1.24%	17,670
Jan 16, 2025	41.02	41.02	40.47	40.48	40.48	-0.56%	11,395
Jan 15, 2025	40.53	40.76	40.40	40.71	40.71	2.75%	24,317
Jan 14, 2025	40.60	40.60	39.35	39.62	39.62	-0.60%	45,968
Jan 13, 2025	39.72	39.86	39.52	39.86	39.86	-0.74%	15,314
Jan 10, 2025	40.31	40.44	39.72	40.16	40.16	-1.29%	12,861
Jan 8, 2025	40.64	40.83	40.41	40.68	40.68	0.18%	15,355
Jan 7, 2025	41.28	41.28	40.61	40.61	40.61	-2.35%	14,035
Jan 6, 2025	41.60	41.78	41.45	41.58	41.58	1.45%	68,014
Jan 3, 2025	40.67	40.99	40.42	40.99	40.99	2.22%	17,211
Jan 2, 2025	40.60	40.60	39.76	40.10	40.10	0.35%	44,545
Dec 31, 2024	40.56	40.56	39.96	39.96	39.96	-1.18%	17,315
Dec 30, 2024	40.25	40.76	40.11	40.44	40.44	-1.08%	38,486
Dec 27, 2024	41.29	41.29	40.57	40.88	40.88	-1.78%	11,208
Dec 26, 2024	41.56	41.69	41.56	41.62	41.62	-0.06%	12,630
Dec 24, 2024	41.22	41.64	41.22	41.64	41.64	1.27%	1,116
Dec 23, 2024	40.85	41.12	40.63	41.12	41.12	1.38%	5,520
Dec 20, 2024	39.89	41.09	39.89	40.56	40.56	0.67%	13,378
Dec 19, 2024	40.89	40.89	40.29	40.29	40.29	-0.29%	12,594
Dec 18, 2024	41.81	42.01	40.28	40.41	40.41	-3.25%	19,926
Dec 17, 2024	41.73	41.85	41.56	41.77	41.77	-0.38%	9,910
Dec 16, 2024	41.57	42.01	41.49	41.92	41.92	1.28%	7,734
Dec 13, 2024	41.69	41.74	41.25	41.39	41.39	-0.09%	3,288
Dec 12, 2024	41.53	41.67	41.43	41.43	41.43	-0.59%	6,971
Dec 11, 2024	41.25	41.73	41.25	41.68	41.68	2.07%	34,043
Dec 10, 2024	41.22	41.41	40.71	40.83	40.83	-0.46%	9,755
Dec 9, 2024	41.68	41.68	40.90	41.02	41.02	-1.01%	20,968
Dec 6, 2024	41.32	41.50	41.30	41.44	41.44	0.83%	5,406
Dec 5, 2024	41.21	41.29	41.06	41.10	41.10	-0.34%	25,415
Dec 4, 2024	40.90	41.26	40.90	41.24	41.24	1.93%	15,586
Dec 3, 2024	40.15	40.47	40.08	40.46	40.46	0.83%	207,929
Dec 2, 2024	39.78	40.21	39.78	40.13	40.13	0.96%	13,957
Nov 29, 2024	39.39	39.75	39.27	39.75	39.75	1.14%	2,875
Nov 27, 2024	39.26	39.34	39.04	39.30	39.30	-0.93%	4,622
Nov 26, 2024	39.63	39.68	39.52	39.67	39.67	1.02%	9,817
Nov 25, 2024	39.63	39.63	39.25	39.27	39.27	-0.36%	64,016
Nov 22, 2024	39.47	39.47	39.31	39.41	39.41	-0.26%	7,712
Nov 21, 2024	39.46	39.56	38.95	39.51	39.51	0.37%	8,676
Nov 20, 2024	39.35	39.38	39.01	39.37	39.37	-0.11%	11,566
Nov 19, 2024	38.73	39.44	38.71	39.41	39.41	1.39%	9,112
Nov 18, 2024	38.83	38.99	38.73	38.87	38.87	0.13%	8,559
Nov 15, 2024	39.37	39.37	38.62	38.82	38.82	-2.49%	13,528
Nov 14, 2024	39.96	40.10	39.80	39.81	39.81	-0.67%	4,862
Nov 13, 2024	40.13	40.32	39.97	40.08	40.08	-0.15%	11,305
Nov 12, 2024	40.11	40.25	40.04	40.14	40.14	0.63%	167,255
Nov 11, 2024	40.09	40.09	39.79	39.89	39.89	-0.15%	159,147
Nov 8, 2024	39.75	40.03	39.75	39.95	39.95	0.81%	6,320
Nov 7, 2024	39.21	39.64	39.21	39.63	39.63	1.66%	4,759
Nov 6, 2024	38.72	38.98	38.69	38.98	38.98	2.44%	5,464
Nov 5, 2024	37.66	38.08	37.66	38.05	38.05	1.41%	7,564
Nov 4, 2024	37.45	37.76	37.45	37.52	37.52	-0.14%	5,001
Nov 1, 2024	37.47	37.84	37.47	37.57	37.57	1.14%	19,568
Oct 31, 2024	37.71	37.71	37.10	37.15	37.15	-3.22%	7,003
Oct 30, 2024	38.60	38.62	38.38	38.38	38.38	-0.72%	8,813
Oct 29, 2024	38.09	38.77	38.09	38.66	38.66	1.44%	11,443
Oct 28, 2024	38.30	38.30	38.11	38.11	38.11	-0.31%	124,945
Oct 25, 2024	38.20	38.57	38.20	38.23	38.23	0.66%	9,287
Oct 24, 2024	38.01	38.02	37.86	37.98	37.98	0.81%	4,732
Oct 23, 2024	38.01	38.05	37.45	37.68	37.68	-1.55%	2,883
Oct 22, 2024	37.97	38.32	37.97	38.27	38.27	0.32%	52,219
Oct 21, 2024	38.70	38.70	37.87	38.15	38.15	0.37%	9,363
Oct 18, 2024	37.99	38.07	37.91	38.01	38.01	0.72%	8,184
Oct 17, 2024	37.97	38.07	37.74	37.74	37.74	0.37%	10,446
Oct 16, 2024	37.68	37.68	37.40	37.60	37.60	-0.11%	7,877
Oct 15, 2024	38.48	38.48	37.56	37.64	37.64	-2.18%	5,748
Oct 14, 2024	38.49	38.58	38.38	38.48	38.48	0.68%	5,481
Oct 11, 2024	38.03	38.24	38.01	38.22	38.22	0.41%	15,096
Oct 10, 2024	38.02	38.16	38.00	38.07	38.07	-0.12%	8,151
Oct 9, 2024	38.00	38.13	37.90	38.11	38.11	0.67%	48,967
Oct 8, 2024	37.39	37.86	37.39	37.86	37.86	1.77%	10,825
Oct 7, 2024	37.43	37.48	37.12	37.20	37.20	-0.68%	29,512
Oct 4, 2024	37.19	37.48	37.19	37.45	37.45	1.43%	15,028
Oct 3, 2024	36.69	37.02	36.69	36.93	36.93	0.29%	6,602
Oct 2, 2024	36.59	36.93	36.41	36.82	36.82	0.15%	13,755
Oct 1, 2024	37.21	37.21	36.60	36.76	36.76	-1.43%	14,834
Sep 30, 2024	37.17	37.30	36.98	37.30	37.30	0.13%	4,049
Sep 27, 2024	37.45	37.46	37.16	37.25	37.25	-0.97%	6,995