FFOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	37.86	37.86	37.38	37.61	37.61	0.32%	3,890
Sep 25, 2024	37.59	37.60	37.39	37.49	37.49	0.31%	3,938
Sep 24, 2024	37.24	37.41	36.90	37.37	37.37	0.58%	5,443
Sep 23, 2024	37.01	37.22	37.00	37.16	37.16	0.33%	15,591
Sep 20, 2024	37.24	37.24	36.91	37.04	37.04	-0.63%	6,884
Sep 19, 2024	37.06	37.41	37.06	37.27	37.27	2.72%	7,528
Sep 18, 2024	36.62	36.74	36.24	36.28	36.28	-0.54%	33,594
Sep 17, 2024	36.87	36.87	36.37	36.48	36.48	-0.14%	16,695
Sep 16, 2024	36.41	36.53	36.34	36.53	36.53	-0.11%	11,489
Sep 13, 2024	36.60	36.69	36.47	36.57	36.57	0.26%	13,306
Sep 12, 2024	36.05	36.54	36.05	36.48	36.48	1.21%	16,945
Sep 11, 2024	34.84	36.06	34.64	36.04	36.04	2.88%	39,865
Sep 10, 2024	34.95	35.04	34.68	35.03	35.03	1.16%	5,558
Sep 9, 2024	34.69	34.71	34.34	34.63	34.63	1.77%	13,128
Sep 6, 2024	35.04	35.04	33.92	34.03	34.03	-2.51%	13,228
Sep 5, 2024	34.72	35.22	34.72	34.90	34.90	0.03%	7,528
Sep 4, 2024	35.09	35.13	34.85	34.89	34.89	-0.32%	4,091
Sep 3, 2024	36.11	36.11	34.97	35.01	35.01	-3.64%	25,003
Aug 30, 2024	36.18	36.33	35.99	36.33	36.33	1.36%	21,669
Aug 29, 2024	36.14	36.40	35.81	35.84	35.84	-0.79%	11,493
Aug 28, 2024	36.35	36.37	35.86	36.13	36.13	-1.27%	10,623
Aug 27, 2024	36.33	36.66	36.15	36.59	36.59	0.41%	19,267
Aug 26, 2024	36.87	36.87	36.22	36.44	36.44	-1.01%	2,946
Aug 23, 2024	36.71	36.81	36.46	36.81	36.81	1.25%	15,246
Aug 22, 2024	37.40	37.40	36.36	36.36	36.36	-2.08%	33,812
Aug 21, 2024	37.16	37.17	36.97	37.13	37.13	0.57%	23,409
Aug 20, 2024	37.02	37.10	36.77	36.92	36.92	-0.22%	20,916
Aug 19, 2024	36.64	37.00	36.63	37.00	37.00	1.48%	14,566
Aug 16, 2024	36.41	36.59	36.27	36.46	36.46	-	7,034
Aug 15, 2024	35.97	36.49	35.97	36.46	36.46	2.47%	5,825
Aug 14, 2024	35.70	35.70	35.19	35.58	35.58	0.38%	6,057
Aug 13, 2024	35.02	35.44	35.01	35.44	35.44	2.32%	9,498
Aug 12, 2024	34.59	34.81	34.47	34.64	34.64	0.79%	13,435
Aug 9, 2024	34.14	34.46	34.14	34.37	34.37	0.67%	26,292
Aug 8, 2024	33.74	34.28	33.74	34.14	34.14	3.60%	635,686
Aug 7, 2024	34.10	34.16	32.96	32.96	32.96	-1.17%	17,698
Aug 6, 2024	33.05	33.84	32.85	33.35	33.35	2.32%	10,302
Aug 5, 2024	31.32	33.00	31.32	32.59	32.59	-3.29%	28,454
Aug 2, 2024	33.65	33.70	33.07	33.70	33.70	-2.94%	15,185
Aug 1, 2024	35.77	36.00	34.37	34.72	34.72	-2.06%	22,848