FFOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 15, 2025	47.21	47.61	47.21	47.54	47.54	0.92%	25,114
Sep 12, 2025	47.14	47.17	47.03	47.11	47.11	0.15%	15,717
Sep 11, 2025	47.25	47.25	46.88	47.04	47.04	0.32%	24,112
Sep 10, 2025	47.04	47.13	46.72	46.89	46.89	0.40%	15,170
Sep 9, 2025	46.61	46.74	46.34	46.71	46.71	0.51%	14,629
Sep 8, 2025	46.35	46.57	46.35	46.47	46.47	1.46%	33,725
Sep 5, 2025	46.26	46.43	45.38	45.80	45.80	-0.15%	79,582
Sep 4, 2025	45.45	45.87	45.35	45.87	45.87	1.28%	18,592
Sep 3, 2025	45.34	45.39	44.96	45.29	45.29	0.62%	9,980
Sep 2, 2025	44.69	45.01	44.42	45.01	45.01	-0.97%	30,675
Aug 29, 2025	46.19	46.19	45.33	45.45	45.45	-1.47%	74,588
Aug 28, 2025	45.86	46.21	45.85	46.13	46.13	0.83%	208,494
Aug 27, 2025	45.85	45.85	45.54	45.75	45.75	0.02%	13,442
Aug 26, 2025	45.58	45.74	45.42	45.74	45.74	0.53%	17,405