FFOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	52.86	53.07	52.86	52.91	52.91	1.40%	4,353
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
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