FFOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	49.44	49.44	49.22	49.30	49.30	0.43%	3,047
Aug 20, 2026	49.14	49.32	48.96	49.09	49.09	-0.12%	4,068
Aug 19, 2026	49.70	49.70	48.75	49.15	49.15	-0.86%	51,882
Aug 18, 2026	50.06	50.06	49.41	49.58	49.58	-2.62%	38,364
Aug 17, 2026	50.85	51.16	50.76	50.92	50.92	0.60%	35,642
Aug 14, 2026	50.92	51.03	50.49	50.61	50.61	-0.09%	20,012
Aug 13, 2026	50.42	51.02	50.35	50.66	50.66	0.95%	12,245
Aug 12, 2026	50.44	50.44	50.13	50.18	50.18	1.31%	37,648
Aug 11, 2026	50.11	50.11	49.53	49.53	49.53	-0.44%	12,872
Aug 10, 2026	50.07	50.12	49.74	49.75	49.75	-0.40%	28,359
Aug 7, 2026	50.16	50.18	49.71	49.95	49.95	0.93%	40,198
Aug 6, 2026	49.45	49.99	49.33	49.49	49.49	-1.08%	30,006
Aug 5, 2026	50.78	50.91	50.03	50.03	50.03	-0.52%	112,090
Aug 4, 2026	49.52	50.51	49.52	50.29	50.29	2.86%	80,926
Aug 3, 2026	47.76	49.09	47.54	48.89	48.89	2.14%	22,876
Jul 31, 2026	48.35	48.71	47.37	47.87	47.87	2.20%	77,937
Jul 30, 2026	46.16	46.88	46.03	46.84	46.84	4.04%	31,856
Jul 29, 2026	46.12	46.25	44.89	45.02	45.02	-2.49%	23,661
Jul 28, 2026	46.30	46.30	45.44	46.17	46.17	-1.37%	21,872
Jul 27, 2026	47.90	47.90	46.38	46.81	46.81	-0.87%	18,601
Jul 24, 2026	47.94	47.98	47.10	47.22	47.22	-1.95%	601,267
Jul 23, 2026	48.30	48.64	47.83	48.16	48.16	-1.91%	41,753
Jul 22, 2026	48.99	49.29	48.99	49.10	49.10	-0.53%	13,029
Jul 21, 2026	49.04	49.39	48.81	49.36	49.36	2.30%	31,205
Jul 20, 2026	48.67	48.92	48.25	48.25	48.25	0.12%	19,101
Jul 17, 2026	47.62	48.72	47.29	48.19	48.19	-1.35%	21,634
Jul 16, 2026	49.78	49.78	48.71	48.85	48.85	-2.84%	37,984
Jul 15, 2026	50.72	50.72	49.54	50.28	50.28	0.10%	35,340
Jul 14, 2026	50.25	50.31	49.80	50.23	50.23	1.60%	21,958
Jul 13, 2026	50.07	50.12	49.36	49.44	49.44	-2.58%	14,828
Jul 10, 2026	50.51	50.76	50.16	50.75	50.75	0.40%	17,894
Jul 9, 2026	50.32	50.67	50.03	50.55	50.55	1.55%	24,419
Jul 8, 2026	48.99	49.80	48.79	49.78	49.78	0.77%	33,505
Jul 7, 2026	49.78	49.78	48.88	49.40	49.40	-1.77%	31,013
Jul 6, 2026	49.96	50.50	49.94	50.29	50.29	1.84%	25,070
Jul 2, 2026	50.82	50.82	48.99	49.38	49.38	-2.73%	141,185
Jul 1, 2026	51.17	51.22	50.63	50.76	50.76	-1.47%	26,119
Jun 30, 2026	50.33	51.57	50.33	51.52	51.52	2.88%	30,109
Jun 29, 2026	49.29	50.11	48.95	50.08	50.08	2.38%	31,267
Jun 26, 2026	48.96	49.32	48.53	48.92	48.92	-1.16%	60,606
Jun 25, 2026	50.22	50.22	48.70	49.49	49.49	0.53%	63,090
Jun 24, 2026	49.40	49.84	48.90	49.23	49.23	-0.18%	20,651
Jun 23, 2026	49.25	49.77	49.17	49.32	49.32	-3.52%	40,505
Jun 22, 2026	51.62	51.62	50.76	51.12	51.12	-0.47%	108,402
Jun 18, 2026	51.00	51.38	50.56	51.36	51.36	2.97%	67,427
Jun 17, 2026	50.94	50.94	49.77	49.88	49.88	-1.07%	32,514
Jun 16, 2026	51.24	51.24	50.41	50.42	50.42	-1.70%	27,384
Jun 15, 2026	51.09	51.35	50.86	51.29	51.29	2.97%	37,562
Jun 12, 2026	49.72	50.00	49.27	49.81	49.81	0.52%	453,553
Jun 11, 2026	48.42	49.66	48.25	49.55	49.55	3.16%	74,114