FFOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	44.83	45.64	44.83	45.51	45.51	1.79%	64,656
Aug 21, 2025	44.86	44.92	44.55	44.71	44.71	-0.38%	27,682
Aug 20, 2025	45.10	45.10	44.04	44.88	44.88	-0.44%	20,920
Aug 19, 2025	46.03	46.03	45.02	45.08	45.08	-2.09%	130,266
Aug 18, 2025	45.90	46.04	45.74	46.04	46.04	0.41%	24,339
Aug 15, 2025	46.11	46.11	45.72	45.85	45.85	-0.17%	15,796
Aug 14, 2025	45.82	46.00	45.78	45.93	45.93	0.18%	47,765
Aug 13, 2025	46.33	46.33	45.74	45.85	45.85	-0.79%	14,991
Aug 12, 2025	46.18	46.22	45.71	46.21	46.21	1.14%	15,690
Aug 11, 2025	46.01	46.11	45.69	45.69	45.69	-0.44%	11,289
Aug 8, 2025	45.97	46.05	45.79	45.89	45.89	0.44%	16,588
Aug 7, 2025	46.08	46.14	45.25	45.69	45.69	0.09%	32,216
Aug 6, 2025	45.34	45.69	45.18	45.65	45.65	1.37%	20,629
Aug 5, 2025	45.47	45.51	44.97	45.03	45.03	-0.46%	11,802
Aug 4, 2025	44.83	45.24	44.83	45.24	45.24	2.08%	23,113
Aug 1, 2025	44.63	44.70	44.05	44.31	44.31	-2.42%	16,504
Jul 31, 2025	46.32	46.32	45.33	45.41	45.41	0.93%	15,263
Jul 30, 2025	44.96	45.15	44.79	44.99	44.99	0.58%	22,393
Jul 29, 2025	44.96	45.22	44.71	44.73	44.73	-0.29%	20,339
Jul 28, 2025	44.83	44.88	44.73	44.86	44.86	0.63%	11,893
Jul 25, 2025	44.49	44.72	44.41	44.58	44.58	0.52%	22,203
Jul 24, 2025	44.52	44.52	44.15	44.35	44.35	0.63%	15,468
Jul 23, 2025	44.09	44.13	43.76	44.07	44.07	0.57%	11,226
Jul 22, 2025	44.51	44.51	43.62	43.82	43.82	-1.30%	20,753
Jul 21, 2025	44.43	44.57	44.39	44.40	44.40	0.22%	24,527
Jul 18, 2025	44.50	44.50	44.19	44.30	44.30	-0.02%	14,491
Jul 17, 2025	44.16	44.34	44.09	44.31	44.31	0.75%	34,227
Jul 16, 2025	43.99	43.99	43.55	43.98	43.98	0.14%	15,625
Jul 15, 2025	43.98	44.08	43.92	43.92	43.92	0.37%	16,669
Jul 14, 2025	43.34	43.87	43.34	43.76	43.76	0.66%	29,924
Jul 11, 2025	43.63	43.65	43.42	43.47	43.47	-0.28%	12,734
Jul 10, 2025	44.05	44.05	43.42	43.60	43.60	-0.83%	8,809
Jul 9, 2025	43.70	44.03	43.70	43.96	43.96	1.10%	6,374
Jul 8, 2025	43.75	43.87	43.39	43.48	43.48	-0.39%	23,600
Jul 7, 2025	43.97	43.97	43.48	43.65	43.65	-0.66%	20,919
Jul 3, 2025	43.77	43.98	43.60	43.94	43.94	1.31%	6,469
Jul 2, 2025	43.16	43.42	43.00	43.37	43.37	0.65%	15,963
Jul 1, 2025	43.88	43.88	42.93	43.09	43.09	-2.02%	14,670
Jun 30, 2025	43.97	44.03	43.85	43.98	43.98	0.57%	18,051
Jun 27, 2025	43.61	43.75	43.44	43.73	43.73	0.83%	16,235
Jun 26, 2025	43.02	43.40	43.02	43.37	43.37	1.10%	15,301
Jun 25, 2025	43.10	43.10	42.78	42.90	42.90	0.26%	31,733
Jun 24, 2025	42.50	42.81	42.41	42.79	42.79	1.95%	20,651
Jun 23, 2025	41.38	42.03	41.38	41.97	41.97	1.21%	29,146
Jun 20, 2025	42.06	42.06	41.33	41.47	41.47	-0.88%	40,419
Jun 18, 2025	42.15	42.17	41.81	41.84	41.84	-0.42%	18,589
Jun 17, 2025	42.23	42.27	41.95	42.02	42.02	-0.58%	18,196
Jun 16, 2025	42.10	42.49	42.10	42.26	42.26	1.44%	17,295
Jun 13, 2025	41.75	42.09	41.66	41.66	41.66	-1.42%	13,214
Jun 12, 2025	42.21	42.39	42.19	42.26	42.26	0.01%	7,974