FFOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	42.33	42.33	42.10	42.17	42.17	0.89%	24,558
Jun 5, 2025	42.32	42.42	41.63	41.80	41.80	-0.59%	45,386
Jun 4, 2025	41.99	42.13	41.90	42.05	42.05	0.67%	44,509
Jun 3, 2025	41.64	41.89	41.57	41.77	41.77	0.62%	15,853
Jun 2, 2025	41.06	41.58	41.06	41.51	41.51	0.88%	16,215
May 30, 2025	41.16	41.28	40.68	41.15	41.15	-	35,018
May 29, 2025	41.87	41.87	41.09	41.15	41.15	0.20%	21,593
May 28, 2025	41.43	41.50	41.05	41.07	41.07	-0.46%	11,373
May 27, 2025	40.93	41.33	40.73	41.26	41.26	2.48%	11,145
May 23, 2025	39.85	40.50	39.83	40.26	40.26	-1.01%	14,617
May 22, 2025	40.56	40.85	40.51	40.67	40.67	0.42%	26,646
May 21, 2025	40.62	41.18	40.31	40.50	40.50	-0.95%	67,671
May 20, 2025	40.87	40.96	40.70	40.89	40.89	-0.54%	21,951
May 19, 2025	40.22	41.11	40.22	41.11	41.11	0.28%	7,233
May 16, 2025	41.10	41.10	40.68	41.00	41.00	0.38%	7,103
May 15, 2025	40.86	41.08	40.61	40.84	40.84	-0.33%	9,643
May 14, 2025	40.97	41.09	40.79	40.98	40.98	0.81%	16,619
May 13, 2025	40.16	40.79	40.16	40.65	40.65	2.10%	15,801
May 12, 2025	39.86	39.86	39.22	39.81	39.81	4.46%	17,852
May 9, 2025	38.49	38.49	37.99	38.11	38.11	-0.18%	9,888
May 8, 2025	38.31	38.47	37.93	38.18	38.18	1.41%	28,388
May 7, 2025	37.61	37.78	37.35	37.65	37.65	0.57%	12,155
May 6, 2025	37.48	37.60	37.41	37.44	37.44	-1.11%	6,922
May 5, 2025	37.73	38.08	37.69	37.85	37.85	-0.33%	7,094
May 2, 2025	37.89	38.20	37.84	37.98	37.98	2.37%	12,209
May 1, 2025	37.50	37.53	37.10	37.10	37.10	1.64%	21,403
Apr 30, 2025	35.70	36.50	35.48	36.50	36.50	-0.25%	19,213
Apr 29, 2025	36.28	36.63	36.14	36.59	36.59	0.80%	19,889
Apr 28, 2025	36.58	36.59	35.81	36.30	36.30	-0.30%	24,468
Apr 25, 2025	35.81	36.42	35.81	36.41	36.41	0.47%	16,479
Apr 24, 2025	34.61	36.24	34.61	36.24	36.24	5.29%	18,601
Apr 23, 2025	34.95	35.06	34.36	34.42	34.42	3.24%	6,635
Apr 22, 2025	32.76	33.58	32.76	33.34	33.34	2.58%	20,151
Apr 21, 2025	32.90	32.94	32.12	32.50	32.50	-2.99%	13,187
Apr 17, 2025	34.01	34.01	33.36	33.50	33.50	-0.21%	16,006
Apr 16, 2025	33.61	34.10	33.04	33.57	33.57	-2.81%	50,177
Apr 15, 2025	34.32	34.80	34.32	34.54	34.54	0.30%	18,787
Apr 14, 2025	34.88	34.93	34.30	34.44	34.44	-0.13%	18,920
Apr 11, 2025	34.10	34.49	33.59	34.49	34.49	1.91%	8,870
Apr 10, 2025	34.60	34.60	33.07	33.84	33.84	-5.00%	73,185
Apr 9, 2025	32.04	35.63	31.63	35.62	35.62	12.22%	91,642
Apr 8, 2025	33.34	33.64	31.28	31.74	31.74	-0.53%	34,934
Apr 7, 2025	30.40	32.80	30.05	31.91	31.91	0.66%	16,364
Apr 4, 2025	32.58	32.71	31.62	31.70	31.70	-5.99%	28,108
Apr 3, 2025	33.92	34.27	33.70	33.72	33.72	-5.74%	12,255
Apr 2, 2025	35.26	35.87	35.25	35.77	35.77	1.33%	6,161
Apr 1, 2025	34.71	35.33	34.71	35.31	35.31	1.06%	7,214
Mar 31, 2025	34.30	34.93	33.99	34.93	34.93	-0.43%	11,224
Mar 28, 2025	35.35	35.36	34.99	35.09	35.09	-2.68%	3,201
Mar 27, 2025	36.34	36.55	36.05	36.05	36.05	-1.10%	9,407