FFOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	43.12	43.63	43.12	43.45	43.45	1.35%	5,349
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
Jan 16, 2026	46.87	46.90	46.58	46.65	46.65	-0.15%	43,982
Jan 15, 2026	46.98	47.13	46.67	46.72	46.72	0.26%	50,675
Jan 14, 2026	47.26	47.26	46.24	46.60	46.60	-1.79%	29,711
Jan 13, 2026	47.36	47.60	47.12	47.45	47.45	-0.19%	36,622
Jan 12, 2026	47.05	47.66	47.05	47.54	47.54	0.40%	15,208
Jan 9, 2026	47.06	47.41	47.04	47.35	47.35	0.68%	18,108
Jan 8, 2026	47.52	47.52	46.77	47.03	47.03	-1.07%	18,808
Jan 7, 2026	47.35	47.87	47.35	47.54	47.54	0.32%	17,795
Jan 6, 2026	47.13	47.39	47.03	47.39	47.39	0.72%	30,699
Jan 5, 2026	47.05	47.31	46.94	47.05	47.05	1.18%	34,758
Jan 2, 2026	47.11	47.45	46.32	46.50	46.50	-0.62%	36,605
Dec 31, 2025	47.25	47.25	46.79	46.79	46.79	-0.74%	53,058
Dec 30, 2025	47.31	47.36	47.14	47.14	47.14	-0.30%	26,843
Dec 29, 2025	47.29	47.34	47.10	47.28	47.28	-0.63%	46,290
Dec 26, 2025	47.71	47.71	47.57	47.58	47.58	0.02%	7,722
Dec 24, 2025	47.52	47.57	47.39	47.57	47.57	0.15%	5,598
Dec 23, 2025	46.93	47.50	46.93	47.50	47.50	0.74%	35,440
Dec 22, 2025	47.14	47.15	46.99	47.15	47.15	0.81%	27,329
Dec 19, 2025	46.28	46.77	46.28	46.77	46.77	1.63%	12,966
Dec 18, 2025	46.07	46.29	45.89	46.02	46.02	1.77%	16,147
Dec 17, 2025	46.48	46.48	45.22	45.22	45.22	-2.18%	22,596
Dec 16, 2025	45.99	46.32	45.80	46.23	46.23	0.37%	17,430
Dec 15, 2025	46.76	46.76	46.01	46.06	46.06	-0.86%	20,515
Dec 12, 2025	47.44	47.44	46.23	46.46	46.46	-2.39%	39,520
Dec 11, 2025	47.52	47.63	47.08	47.60	47.60	-0.40%	15,251
Dec 10, 2025	47.69	47.87	47.28	47.79	47.79	0.21%	13,691
Dec 9, 2025	47.55	47.77	47.39	47.69	47.69	0.19%	16,753
Dec 8, 2025	47.70	47.70	47.40	47.60	47.60	0.17%	16,340
Dec 5, 2025	47.62	47.72	47.36	47.52	47.52	0.19%	10,826