FFOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	48.68	49.32	47.97	48.03	48.03	-2.66%	132,566
Jun 9, 2026	50.14	50.53	47.66	49.34	49.34	-0.58%	55,948
Jun 8, 2026	49.86	50.00	49.46	49.63	49.63	1.24%	24,198
Jun 5, 2026	50.81	50.81	48.87	49.02	49.02	-5.15%	113,024
Jun 4, 2026	51.13	51.86	50.86	51.68	51.68	-0.19%	21,773
Jun 3, 2026	52.18	52.18	51.61	51.78	51.78	-0.97%	21,168
Jun 2, 2026	52.14	52.50	52.03	52.29	52.29	0.46%	17,883
Jun 1, 2026	51.57	52.22	51.45	52.05	52.05	0.77%	173,577
May 29, 2026	51.52	51.70	51.27	51.65	51.65	0.29%	15,407
May 28, 2026	50.88	51.54	50.88	51.50	51.50	1.16%	20,993
May 27, 2026	51.16	51.16	50.57	50.91	50.91	0.10%	18,083
May 26, 2026	50.93	51.10	50.62	50.86	50.86	1.17%	45,109
May 22, 2026	50.60	50.60	50.21	50.27	50.27	0.04%	36,064
May 21, 2026	49.65	50.44	49.60	50.25	50.25	1.01%	50,237
May 20, 2026	49.21	49.80	49.00	49.75	49.75	1.66%	41,962
May 19, 2026	48.89	49.23	48.40	48.94	48.94	-0.82%	50,892
May 18, 2026	50.13	50.13	48.88	49.35	49.35	-1.21%	20,871
May 15, 2026	50.30	50.39	49.73	49.95	49.95	-2.14%	19,913
May 14, 2026	50.33	51.20	50.33	51.04	51.04	1.39%	38,362
May 13, 2026	50.01	50.52	49.58	50.34	50.34	1.17%	58,136
May 12, 2026	49.72	50.00	48.96	49.76	49.76	-0.74%	61,787
May 11, 2026	49.89	50.44	49.82	50.13	50.13	0.26%	75,366
May 8, 2026	49.94	50.09	49.72	50.00	50.00	0.56%	100,111
May 7, 2026	50.30	50.30	49.47	49.72	49.72	-0.60%	20,467
May 6, 2026	49.69	50.05	49.39	50.02	50.02	1.79%	27,390
May 5, 2026	49.36	49.43	49.08	49.14	49.14	0.57%	22,073
May 4, 2026	48.96	48.99	48.36	48.86	48.86	0.37%	58,768
May 1, 2026	48.53	48.87	48.53	48.68	48.68	0.85%	43,443
Apr 30, 2026	48.53	48.53	47.30	48.27	48.27	0.92%	25,954
Apr 29, 2026	47.90	47.94	47.53	47.83	47.83	0.31%	24,649
Apr 28, 2026	47.69	47.92	47.25	47.68	47.68	-1.79%	17,312
Apr 27, 2026	48.40	48.55	48.02	48.55	48.55	0.46%	24,294
Apr 24, 2026	47.72	48.40	47.67	48.33	48.33	2.05%	20,245
Apr 23, 2026	47.91	47.91	46.93	47.36	47.36	-1.37%	19,404
Apr 22, 2026	47.59	48.04	47.54	48.02	48.02	2.04%	14,596
Apr 21, 2026	47.60	47.60	47.01	47.06	47.06	-0.53%	21,107
Apr 20, 2026	47.31	47.31	47.04	47.31	47.31	-0.32%	24,678
Apr 17, 2026	47.22	47.46	47.15	47.46	47.46	1.56%	32,181
Apr 16, 2026	46.81	46.81	46.33	46.73	46.73	0.13%	22,680
Apr 15, 2026	46.27	46.73	46.21	46.67	46.67	1.28%	65,094
Apr 14, 2026	45.45	46.17	45.45	46.08	46.08	2.58%	27,073
Apr 13, 2026	43.94	44.92	43.94	44.92	44.92	1.91%	16,934
Apr 10, 2026	44.06	44.32	43.97	44.08	44.08	0.78%	20,246
Apr 9, 2026	43.43	43.76	43.08	43.74	43.74	0.81%	20,363