FFOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	47.56	47.84	47.24	47.54	47.54	-0.25%	30,350
Oct 22, 2026	48.90	48.90	47.41	47.66	47.66	-4.35%	56,341
Oct 21, 2026	49.79	50.07	49.51	49.83	49.83	1.20%	23,932
Oct 20, 2026	49.11	49.68	48.79	49.24	49.24	-0.40%	41,400
Oct 19, 2026	49.61	49.92	49.30	49.44	49.44	1.46%	46,962
Oct 16, 2026	50.14	50.14	48.59	48.73	48.73	-2.70%	51,552
Oct 15, 2026	49.14	50.11	49.04	50.08	50.08	-0.59%	51,836
Oct 14, 2026	51.47	51.59	50.28	50.38	50.38	-2.95%	23,886
Oct 13, 2026	51.50	51.91	51.41	51.91	51.91	-0.22%	19,379
Oct 12, 2026	52.63	52.63	51.96	52.03	52.03	-1.11%	22,670
Oct 9, 2026	52.66	52.70	52.44	52.61	52.61	0.88%	17,315
Oct 8, 2026	52.76	52.93	51.92	52.15	52.15	-1.99%	24,834
Oct 7, 2026	52.97	53.26	52.85	53.21	53.21	-0.60%	169,544
Oct 6, 2026	53.78	53.78	53.48	53.53	53.53	0.24%	29,569
Oct 5, 2026	53.02	53.56	53.02	53.40	53.40	1.02%	17,060
Oct 2, 2026	52.86	53.08	52.80	52.86	52.86	1.30%	31,313
Oct 1, 2026	52.16	52.33	51.90	52.18	52.18	0.52%	34,555
Sep 30, 2026	52.18	52.36	51.90	51.91	51.91	-	21,449
Sep 29, 2026	51.89	52.07	51.74	51.91	51.91	0.58%	19,166
Sep 28, 2026	51.81	51.89	51.30	51.61	51.61	-1.17%	11,606
Sep 25, 2026	52.14	52.32	51.88	52.22	52.22	0.38%	23,881
Sep 24, 2026	51.22	52.05	51.22	52.02	52.02	0.59%	154,409
Sep 23, 2026	52.32	52.32	51.64	51.72	51.72	-1.14%	23,023
Sep 22, 2026	51.82	52.47	51.82	52.31	52.31	0.63%	17,840
Sep 21, 2026	51.17	52.05	51.17	51.98	51.98	2.68%	37,644
Sep 18, 2026	50.38	50.62	50.25	50.62	50.62	0.92%	17,246
Sep 17, 2026	50.11	50.16	49.94	50.16	50.16	1.95%	45,392
Sep 16, 2026	50.72	50.72	48.94	49.20	49.20	0.39%	14,656
Sep 15, 2026	49.44	49.44	48.87	49.01	49.01	-0.65%	16,765
Sep 14, 2026	49.02	49.58	49.02	49.33	49.33	-1.78%	17,303
Sep 11, 2026	50.19	50.46	50.15	50.23	50.23	1.08%	16,320
Sep 10, 2026	49.90	49.98	49.61	49.69	49.69	-1.33%	25,173
Sep 9, 2026	50.32	50.50	50.28	50.36	50.36	0.02%	18,535
Sep 8, 2026	50.59	50.65	50.28	50.35	50.35	0.54%	21,363
Sep 4, 2026	50.11	50.11	49.85	50.08	50.08	0.88%	13,363
Sep 3, 2026	49.27	49.70	49.03	49.65	49.65	1.59%	14,763
Sep 2, 2026	48.89	48.96	48.71	48.87	48.87	0.16%	17,760
Sep 1, 2026	48.63	48.98	48.59	48.79	48.79	-1.09%	18,147
Aug 31, 2026	49.44	49.44	49.06	49.33	49.33	-0.16%	15,244
Aug 28, 2026	49.79	50.07	49.36	49.41	49.41	-0.98%	12,907
Aug 27, 2026	49.95	49.95	49.61	49.90	49.90	1.36%	16,741
Aug 26, 2026	49.28	49.32	48.99	49.23	49.23	0.24%	26,511
Aug 25, 2026	49.25	49.34	48.95	49.11	49.11	0.70%	30,891
Aug 24, 2026	48.85	49.05	48.34	48.77	48.77	-1.08%	32,545
Aug 21, 2026	49.44	49.44	49.04	49.30	49.30	0.43%	34,766
Aug 20, 2026	49.14	49.44	48.95	49.09	49.09	-0.12%	34,868
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