FFOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	27.43	27.53	27.42	27.53	27.53	-0.56%	24,100
Mar 10, 2026	27.91	27.98	27.68	27.68	27.68	-0.40%	45,489
Mar 9, 2026	27.32	27.84	27.32	27.79	27.79	1.00%	33,955
Mar 6, 2026	27.46	27.60	27.45	27.52	27.52	-1.83%	18,108
Mar 5, 2026	28.39	28.39	27.81	28.03	28.03	-1.98%	13,012
Mar 4, 2026	28.54	28.67	28.54	28.60	28.60	0.37%	24,800
Mar 3, 2026	28.13	28.63	28.13	28.50	28.50	-1.26%	14,338
Mar 2, 2026	28.89	28.93	28.82	28.86	28.86	0.27%	17,668
Feb 27, 2026	28.66	28.78	28.66	28.78	28.78	-1.29%	16,553
Feb 26, 2026	28.86	29.16	28.86	29.16	29.16	1.25%	20,627
Feb 25, 2026	28.62	28.85	28.62	28.80	28.80	0.56%	13,265
Feb 24, 2026	28.55	28.65	28.55	28.64	28.64	1.13%	23,950
Feb 23, 2026	28.25	28.34	28.24	28.32	28.32	-1.76%	20,711
Feb 20, 2026	28.89	28.89	28.71	28.83	28.83	0.18%	9,839
Feb 19, 2026	28.70	28.78	28.57	28.78	28.77	-0.16%	8,702
Feb 18, 2026	28.87	28.98	28.71	28.82	28.82	0.56%	12,703
Feb 17, 2026	28.50	28.73	28.42	28.66	28.66	0.42%	19,550
Feb 13, 2026	27.45	28.66	27.45	28.54	28.54	0.63%	26,510
Feb 12, 2026	28.39	28.49	28.36	28.36	28.36	-1.65%	15,288
Feb 11, 2026	28.83	28.88	28.77	28.84	28.84	-0.67%	7,422
Feb 10, 2026	29.08	29.08	28.99	29.03	29.03	-0.34%	16,271
Feb 9, 2026	29.02	29.16	28.98	29.13	29.13	0.78%	23,068
Feb 6, 2026	28.58	28.92	28.41	28.91	28.91	3.84%	38,997
Feb 5, 2026	28.34	28.34	27.83	27.84	27.84	-0.98%	13,006
Feb 4, 2026	28.44	28.44	27.77	28.11	28.11	-0.14%	124,649
Feb 3, 2026	28.31	28.31	27.87	28.15	28.15	-0.35%	20,030
Feb 2, 2026	28.08	28.29	28.08	28.25	28.25	0.82%	27,016
Jan 30, 2026	28.10	28.10	27.93	28.02	28.02	-1.02%	19,979
Jan 29, 2026	28.32	28.33	28.04	28.31	28.31	-0.42%	15,877
Jan 28, 2026	28.57	28.57	28.43	28.43	28.43	-0.52%	12,342
Jan 27, 2026	28.61	28.64	28.58	28.58	28.58	-0.51%	15,396
Jan 26, 2026	28.76	28.76	28.69	28.73	28.73	0.16%	11,129
Jan 23, 2026	28.69	28.71	28.65	28.68	28.68	-1.38%	49,777
Jan 22, 2026	29.17	29.24	29.05	29.08	29.08	0.52%	17,316
Jan 21, 2026	28.50	29.02	28.50	28.93	28.93	1.84%	20,599
Jan 20, 2026	28.37	28.41	28.36	28.41	28.41	-1.74%	8,299
Jan 16, 2026	28.96	28.96	28.89	28.91	28.91	-0.14%	20,914
Jan 15, 2026	28.90	29.07	28.90	28.95	28.95	1.19%	27,965
Jan 14, 2026	28.04	28.61	28.04	28.61	28.61	0.21%	24,491
Jan 13, 2026	28.80	28.80	28.42	28.55	28.55	-0.97%	14,629
Jan 12, 2026	28.58	28.83	28.58	28.83	28.83	0.14%	19,423
Jan 9, 2026	28.75	28.80	28.58	28.79	28.79	0.73%	15,462
Jan 8, 2026	28.48	28.58	28.48	28.58	28.58	0.53%	16,691
Jan 7, 2026	28.43	28.56	28.37	28.43	28.43	-0.46%	32,801
Jan 6, 2026	28.34	28.56	28.34	28.56	28.56	1.49%	53,374
Jan 5, 2026	27.91	28.21	27.91	28.14	28.14	1.75%	20,230
Jan 2, 2026	27.45	27.66	27.45	27.66	27.66	1.41%	5,860
Dec 31, 2025	27.41	27.41	27.25	27.27	27.27	-2.61%	18,935
Dec 30, 2025	28.07	28.07	27.92	28.00	27.51	-0.78%	15,108
Dec 29, 2025	28.16	28.22	28.15	28.22	27.72	-0.56%	6,175