FFOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	30.05	30.29	30.05	30.29	30.29	1.68%	10,051
Jun 29, 2026	29.62	29.79	29.62	29.79	29.79	0.30%	7,337
Jun 26, 2026	29.66	29.70	29.53	29.70	29.70	0.73%	8,858
Jun 25, 2026	29.64	29.64	29.39	29.49	29.49	0.98%	16,886
Jun 24, 2026	29.03	29.46	29.03	29.20	29.20	1.25%	10,353
Jun 23, 2026	28.86	29.08	28.78	28.84	28.84	-0.79%	16,431
Jun 22, 2026	29.06	29.80	28.62	29.07	29.07	-0.03%	25,635
Jun 18, 2026	28.86	29.10	28.76	29.08	29.08	1.71%	14,409
Jun 17, 2026	29.14	29.14	28.59	28.59	28.59	-0.97%	12,148
Jun 16, 2026	29.18	29.18	28.86	28.87	28.87	-1.03%	55,236
Jun 15, 2026	29.59	29.59	29.14	29.17	29.17	0.52%	22,046
Jun 12, 2026	28.95	29.16	28.85	29.02	29.02	0.40%	16,255
Jun 11, 2026	28.32	28.92	28.29	28.90	28.90	2.75%	31,340
Jun 10, 2026	28.54	28.77	28.09	28.13	28.13	-1.09%	32,102
Jun 9, 2026	28.64	28.84	27.70	28.44	28.44	1.57%	41,471
Jun 8, 2026	28.03	28.30	28.00	28.00	28.00	0.30%	23,499
Jun 5, 2026	28.19	28.19	27.82	27.92	27.92	-2.11%	26,347
Jun 4, 2026	28.54	28.55	28.20	28.52	28.52	1.35%	23,024
Jun 3, 2026	28.01	28.14	27.91	28.14	28.14	-0.71%	22,687
Jun 2, 2026	28.29	28.34	28.18	28.34	28.34	-0.04%	13,223
Jun 1, 2026	28.10	28.42	28.09	28.35	28.35	0.22%	13,526
May 29, 2026	28.38	28.44	28.28	28.29	28.29	-0.29%	3,962
May 28, 2026	28.21	28.45	28.21	28.37	28.37	0.57%	12,610
May 27, 2026	28.21	28.22	28.15	28.21	28.21	-0.28%	20,576
May 26, 2026	28.13	28.31	28.13	28.29	28.29	1.11%	22,365
May 22, 2026	28.00	28.00	27.87	27.98	27.98	0.61%	18,449
May 21, 2026	27.38	27.86	27.38	27.81	27.81	0.35%	15,419
May 20, 2026	27.23	27.76	27.23	27.71	27.71	2.22%	20,525
May 19, 2026	27.31	27.31	27.00	27.11	27.11	-0.80%	23,772
May 18, 2026	27.40	27.50	27.20	27.33	27.33	0.18%	8,799
May 15, 2026	27.25	27.32	27.25	27.28	27.28	-1.76%	33,518
May 14, 2026	27.78	27.78	27.72	27.77	27.77	0.43%	14,004
May 13, 2026	27.52	27.67	27.52	27.65	27.65	-0.47%	10,682
May 12, 2026	27.84	27.84	27.58	27.78	27.78	-0.61%	19,776
May 11, 2026	27.98	28.10	27.91	27.95	27.95	-0.27%	33,077
May 8, 2026	27.98	28.03	27.98	28.03	28.03	-0.97%	6,740
May 7, 2026	28.20	28.30	28.13	28.30	28.30	-1.77%	26,536
May 6, 2026	28.62	28.83	28.61	28.81	28.81	0.98%	18,515
May 5, 2026	29.27	29.27	28.51	28.53	28.53	0.11%	13,419
May 4, 2026	28.48	28.50	28.46	28.50	28.50	-0.39%	4,475
May 1, 2026	28.72	28.72	28.58	28.61	28.61	-0.14%	22,505
Apr 30, 2026	28.33	28.69	28.33	28.65	28.65	1.48%	21,121
Apr 29, 2026	28.11	28.23	28.11	28.23	28.23	-1.12%	6,633
Apr 28, 2026	28.78	28.78	28.49	28.55	28.55	-1.59%	13,589
Apr 27, 2026	29.08	29.09	29.01	29.01	29.01	-0.71%	12,782
Apr 24, 2026	28.89	29.24	28.89	29.22	29.22	1.18%	32,143
Apr 23, 2026	29.03	29.07	28.57	28.88	28.88	-0.62%	36,929
Apr 22, 2026	29.04	29.06	28.93	29.06	29.06	-	14,825
Apr 21, 2026	29.57	29.64	28.98	29.06	29.06	-0.92%	22,609
Apr 20, 2026	29.22	29.35	29.16	29.33	29.33	0.38%	8,655