FFOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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