FFOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	28.22	28.22	28.22	28.28	28.28	1.09%	19,007
Oct 14, 2026	28.16	28.26	27.87	27.98	27.98	-1.61%	19,338
Oct 13, 2026	28.32	28.45	28.25	28.43	28.43	-0.09%	4,064
Oct 12, 2026	28.49	28.49	28.43	28.46	28.46	-0.70%	13,096
Oct 9, 2026	28.66	28.70	28.66	28.66	28.66	0.67%	4,814
Oct 8, 2026	28.35	28.47	28.26	28.47	28.47	-0.21%	14,750
Oct 7, 2026	28.55	28.58	28.47	28.53	28.53	-1.45%	7,885
Oct 6, 2026	29.06	29.06	28.92	28.95	28.95	-0.34%	20,001
Oct 5, 2026	29.18	29.18	29.05	29.05	29.05	0.92%	18,417
Oct 2, 2026	28.73	28.85	28.73	28.79	28.79	1.27%	16,288
Oct 1, 2026	28.14	28.49	28.08	28.43	28.43	0.66%	24,503
Sep 30, 2026	28.36	28.37	28.24	28.24	28.24	-0.32%	23,697
Sep 29, 2026	28.37	28.37	28.13	28.33	28.33	-0.18%	21,459
Sep 28, 2026	28.37	28.47	28.22	28.38	28.38	-0.40%	13,930
Sep 25, 2026	28.42	28.57	28.33	28.50	28.50	0.33%	38,827
Sep 24, 2026	28.21	28.41	28.21	28.40	28.40	0.50%	21,495
Sep 23, 2026	28.37	28.37	28.26	28.26	28.26	-1.43%	17,284
Sep 22, 2026	28.66	28.70	28.59	28.67	28.67	0.66%	9,898
Sep 21, 2026	28.52	28.53	28.48	28.48	28.48	0.89%	13,942
Sep 18, 2026	28.17	28.25	28.16	28.23	28.23	-0.14%	27,553
Sep 17, 2026	28.32	28.33	28.25	28.27	28.27	0.50%	15,385
Sep 16, 2026	28.35	28.38	27.87	28.13	28.13	-	23,523
Sep 15, 2026	28.31	28.31	28.13	28.13	28.13	-0.78%	8,646
Sep 14, 2026	28.31	28.40	28.30	28.35	28.35	-0.70%	16,600
Sep 11, 2026	28.49	28.55	28.49	28.55	28.55	0.72%	6,057
Sep 10, 2026	28.46	28.63	28.31	28.35	28.35	-0.97%	7,184
Sep 9, 2026	28.82	28.82	28.62	28.62	28.62	-1.44%	10,612
Sep 8, 2026	29.09	29.16	29.04	29.04	29.04	-0.45%	13,899
Sep 4, 2026	29.04	29.17	29.04	29.17	29.17	0.15%	12,050
Sep 3, 2026	28.84	29.13	28.84	29.13	29.13	0.55%	27,196
Sep 2, 2026	29.03	29.04	28.89	28.97	28.97	0.76%	47,918
Sep 1, 2026	28.97	28.97	28.75	28.75	28.75	-1.82%	19,133
Aug 31, 2026	29.16	29.29	29.16	29.28	29.28	-0.58%	18,233
Aug 28, 2026	29.94	29.94	29.45	29.45	29.45	-1.33%	13,063
Aug 27, 2026	30.08	30.08	29.82	29.85	29.85	-0.90%	20,304
Aug 26, 2026	30.19	30.19	30.12	30.12	30.12	0.43%	30,144
Aug 25, 2026	29.88	29.99	29.88	29.99	29.99	0.17%	5,471
Aug 24, 2026	30.03	30.03	29.90	29.94	29.94	-1.25%	6,255
Aug 21, 2026	30.22	30.37	30.13	30.32	30.32	0.87%	35,571
Aug 20, 2026	30.34	30.37	30.04	30.06	30.06	-1.52%	18,412
Aug 19, 2026	30.74	30.74	30.41	30.52	30.52	0.20%	20,774
Aug 18, 2026	30.92	30.92	30.46	30.46	30.46	-2.34%	16,814
Aug 17, 2026	31.15	31.30	31.15	31.19	31.19	-0.08%	14,550
Aug 14, 2026	31.09	31.24	31.09	31.22	31.22	0.60%	24,375
Aug 13, 2026	31.12	31.12	31.03	31.03	31.03	-0.08%	11,603
Aug 12, 2026	30.97	31.13	30.97	31.06	31.05	0.55%	6,558
Aug 11, 2026	30.73	30.97	30.71	30.89	30.89	0.74%	7,213
Aug 10, 2026	30.73	30.79	30.66	30.66	30.66	-0.30%	11,521
Aug 7, 2026	30.45	30.76	30.41	30.75	30.75	2.31%	18,763
Aug 6, 2026	30.33	30.44	30.05	30.06	30.06	-0.82%	10,901