FFOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	39.64	41.10	39.64	41.08	41.08	5.04%	2,457
Mar 30, 2026	39.96	39.96	38.93	39.11	39.11	-1.46%	1,959
Mar 27, 2026	40.27	40.27	39.59	39.69	39.69	-2.14%	2,415
Mar 26, 2026	41.53	41.53	40.56	40.56	40.56	-3.70%	3,501
Mar 25, 2026	42.32	42.32	41.98	42.12	42.12	0.98%	2,971
Mar 24, 2026	41.88	41.97	41.56	41.71	41.71	-1.07%	30,358
Mar 23, 2026	42.00	42.74	41.98	42.16	42.16	1.96%	9,952
Mar 20, 2026	42.32	42.32	41.10	41.35	41.35	-2.55%	32,093
Mar 19, 2026	41.99	42.53	41.98	42.43	42.43	-0.24%	26,026
Mar 18, 2026	42.98	43.09	42.47	42.53	42.53	-1.32%	71,189
Mar 17, 2026	43.02	43.23	42.94	43.10	43.10	0.65%	203,335
Mar 16, 2026	42.68	43.03	42.67	42.82	42.82	1.49%	25,859
Mar 13, 2026	42.91	43.05	42.18	42.19	42.19	-1.20%	35,418
Mar 12, 2026	43.22	43.25	42.71	42.71	42.71	-2.03%	18,632
Mar 11, 2026	43.69	43.83	43.39	43.59	43.59	0.11%	23,363
Mar 10, 2026	43.66	43.92	43.37	43.54	43.54	-0.27%	35,035
Mar 9, 2026	42.18	43.66	42.18	43.66	43.66	2.20%	17,766
Mar 6, 2026	42.89	43.45	42.68	42.72	42.72	-2.22%	35,620
Mar 5, 2026	43.50	43.83	42.98	43.69	43.69	0.11%	41,807
Mar 4, 2026	43.03	43.76	43.03	43.64	43.64	1.82%	41,187
Mar 3, 2026	42.97	43.04	41.94	42.86	42.86	-1.29%	26,359
Mar 2, 2026	42.37	43.49	42.37	43.42	43.42	0.39%	28,193
Feb 27, 2026	43.07	43.35	42.95	43.25	43.25	-1.10%	52,881
Feb 26, 2026	44.35	44.35	43.25	43.73	43.73	-1.26%	26,465
Feb 25, 2026	43.82	44.36	43.82	44.29	44.29	1.82%	20,890
Feb 24, 2026	43.15	43.60	43.09	43.50	43.50	0.95%	21,413
Feb 23, 2026	43.63	43.63	42.85	43.09	43.09	-1.58%	22,279
Feb 20, 2026	43.40	44.08	43.40	43.78	43.78	0.71%	104,524
Feb 19, 2026	43.25	43.47	43.20	43.47	43.47	0.05%	22,300
Feb 18, 2026	43.12	43.72	43.05	43.45	43.45	1.35%	38,870
Feb 17, 2026	42.38	43.04	42.13	42.87	42.87	0.40%	35,675
Feb 13, 2026	42.92	43.02	42.59	42.70	42.70	-0.33%	218,997
Feb 12, 2026	44.29	44.29	42.82	42.84	42.84	-2.88%	52,286
Feb 11, 2026	44.91	44.91	43.77	44.11	44.11	-0.54%	36,044
Feb 10, 2026	44.74	44.84	44.34	44.35	44.35	-0.25%	36,755
Feb 9, 2026	43.68	44.68	43.50	44.46	44.46	1.79%	61,583
Feb 6, 2026	42.94	43.75	42.80	43.68	43.68	2.25%	53,152
Feb 5, 2026	42.81	43.34	42.48	42.72	42.72	-1.73%	53,998
Feb 4, 2026	44.55	44.55	42.87	43.47	43.47	-2.51%	28,489
Feb 3, 2026	45.77	45.77	43.98	44.59	44.59	-2.13%	59,764
Feb 2, 2026	45.27	45.87	45.27	45.56	45.56	-	68,376
Jan 30, 2026	46.14	46.14	45.38	45.56	45.56	-1.79%	66,406
Jan 29, 2026	46.72	46.72	45.51	46.39	46.39	-0.94%	90,773
Jan 28, 2026	47.30	47.30	46.70	46.83	46.83	-0.51%	23,705
Jan 27, 2026	46.73	47.16	46.68	47.07	47.07	1.53%	27,868
Jan 26, 2026	46.21	46.54	46.21	46.36	46.36	0.56%	26,237
Jan 23, 2026	45.84	46.30	45.71	46.10	46.10	0.74%	44,270
Jan 22, 2026	45.99	45.99	45.40	45.76	45.76	0.82%	39,856
Jan 21, 2026	45.52	45.67	44.90	45.39	45.39	0.13%	31,873
Jan 20, 2026	45.71	45.96	45.27	45.33	45.33	-2.83%	59,031