FFOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	45.03	46.06	45.03	46.05	46.05	3.37%	19,951
Nov 21, 2025	44.53	45.10	43.70	44.55	44.55	0.25%	16,448
Nov 20, 2025	46.82	46.82	44.39	44.44	44.44	-2.42%	37,385
Nov 19, 2025	45.31	45.92	45.11	45.54	45.54	1.07%	30,428
Nov 18, 2025	45.23	45.55	44.77	45.06	45.06	-1.59%	18,825
Nov 17, 2025	46.02	46.44	45.48	45.79	45.79	-0.82%	11,505
Nov 14, 2025	45.37	46.56	44.92	46.17	46.17	0.22%	22,765
Nov 13, 2025	47.12	47.12	45.83	46.07	46.07	-2.85%	42,449
Nov 12, 2025	47.93	47.93	47.17	47.42	47.42	-0.44%	20,965
Nov 11, 2025	47.97	47.97	47.34	47.63	47.63	-1.10%	20,600
Nov 10, 2025	47.83	48.22	47.69	48.16	48.16	2.62%	12,559
Nov 7, 2025	46.65	46.93	45.72	46.93	46.93	-0.17%	24,799
Nov 6, 2025	48.29	48.29	46.91	47.01	47.01	-2.49%	47,563
Nov 5, 2025	48.11	48.61	47.94	48.21	48.21	-0.06%	14,301
Nov 4, 2025	48.67	49.02	48.21	48.24	48.24	-2.37%	25,042
Nov 3, 2025	49.68	49.73	49.36	49.41	49.41	0.45%	11,466
Oct 31, 2025	49.86	49.86	49.06	49.19	49.19	0.92%	31,724
Oct 30, 2025	49.45	49.45	48.73	48.74	48.74	-2.68%	23,591
Oct 29, 2025	50.12	50.12	49.54	50.08	50.08	0.89%	49,621
Oct 28, 2025	49.45	49.79	49.24	49.64	49.64	1.16%	45,342
Oct 27, 2025	48.88	49.11	48.84	49.07	49.07	1.93%	21,380
Oct 24, 2025	48.11	48.29	47.92	48.14	48.14	1.24%	19,538
Oct 23, 2025	47.07	47.63	47.06	47.55	47.55	1.30%	21,895
Oct 22, 2025	47.46	47.46	46.38	46.94	46.94	-0.72%	18,317
Oct 21, 2025	47.52	47.52	47.17	47.28	47.28	-0.21%	15,148
Oct 20, 2025	47.27	47.49	47.11	47.38	47.38	0.98%	23,109
Oct 17, 2025	46.75	46.94	46.40	46.92	46.92	0.32%	17,013
Oct 16, 2025	47.42	47.49	46.45	46.77	46.77	-0.45%	21,886
Oct 15, 2025	47.52	47.54	46.72	46.98	46.98	0.21%	26,770
Oct 14, 2025	46.78	47.25	46.29	46.88	46.88	-1.24%	61,360
Oct 13, 2025	47.17	47.47	47.03	47.47	47.47	2.57%	26,389
Oct 10, 2025	48.31	48.31	46.28	46.28	46.28	-3.94%	25,296
Oct 9, 2025	48.08	48.18	47.87	48.18	48.18	0.21%	14,756
Oct 8, 2025	47.76	48.08	47.76	48.08	48.08	1.24%	14,906
Oct 7, 2025	47.99	47.99	47.34	47.49	47.49	-0.44%	22,743
Oct 6, 2025	47.84	48.00	47.58	47.70	47.70	0.13%	16,365
Oct 3, 2025	48.00	48.00	47.47	47.64	47.64	-0.21%	15,812
Oct 2, 2025	48.00	48.00	47.47	47.74	47.74	0.36%	15,130
Oct 1, 2025	47.44	47.66	47.12	47.57	47.57	0.02%	25,694
Sep 30, 2025	47.52	47.57	47.12	47.56	47.56	0.30%	13,662
Sep 29, 2025	47.37	47.63	47.31	47.42	47.42	0.96%	29,628
Sep 26, 2025	47.08	47.08	46.62	46.97	46.97	0.21%	7,202
Sep 25, 2025	46.88	47.08	46.52	46.87	46.87	-0.81%	18,741
Sep 24, 2025	47.76	47.76	47.22	47.25	47.25	-0.65%	7,160
Sep 23, 2025	48.32	48.32	47.51	47.56	47.56	-1.27%	16,571
Sep 22, 2025	47.92	48.25	47.89	48.17	48.17	0.23%	13,149
Sep 19, 2025	48.00	48.06	47.79	48.06	48.06	0.63%	20,318
Sep 18, 2025	47.74	47.96	47.68	47.76	47.76	0.87%	21,538
Sep 17, 2025	47.50	47.50	46.88	47.35	47.35	-0.46%	36,399
Sep 16, 2025	47.75	47.75	47.48	47.57	47.57	0.06%	11,145