FFBGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 5, 2026	40.97	40.97	40.97	40.97	40.97	-0.90%
Feb 4, 2026	41.34	41.34	41.34	41.34	41.34	0.05%
Feb 3, 2026	41.32	41.32	41.32	41.32	41.32	-0.14%
Feb 2, 2026	41.38	41.38	41.38	41.38	41.38	0.27%
Jan 30, 2026	41.27	41.27	41.27	41.27	41.27	-0.65%
Jan 29, 2026	41.54	41.54	41.54	41.54	41.54	0.10%
Jan 28, 2026	41.50	41.50	41.50	41.50	41.50	-0.12%
Jan 27, 2026	41.55	41.55	41.55	41.55	41.55	0.78%
Jan 26, 2026	41.23	41.23	41.23	41.23	41.23	0.27%
Jan 23, 2026	41.12	41.12	41.12	41.12	41.12	0.24%
Jan 22, 2026	41.02	41.02	41.02	41.02	41.02	0.24%
Jan 21, 2026	40.92	40.92	40.92	40.92	40.92	0.71%
Jan 20, 2026	40.63	40.63	40.63	40.63	40.63	-1.00%
Jan 16, 2026	41.04	41.04	41.04	41.04	41.04	0.12%
Jan 15, 2026	40.99	40.99	40.99	40.99	40.99	0.07%
Jan 14, 2026	40.96	40.96	40.96	40.96	40.96	0.12%
Jan 13, 2026	40.91	40.91	40.91	40.91	40.91	-0.20%
Jan 12, 2026	40.99	40.99	40.99	40.99	40.99	0.39%
Jan 9, 2026	40.83	40.83	40.83	40.83	40.83	0.49%
Jan 8, 2026	40.63	40.63	40.63	40.63	40.63	-0.02%
Jan 7, 2026	40.64	40.64	40.64	40.64	40.64	-0.32%
Jan 6, 2026	40.77	40.77	40.77	40.77	40.77	0.47%
Jan 5, 2026	40.58	40.58	40.58	40.58	40.58	0.37%
Jan 2, 2026	40.43	40.43	40.43	40.43	40.43	0.37%
Dec 31, 2025	40.28	40.28	40.28	40.28	40.28	-0.25%
Dec 30, 2025	40.38	40.38	40.38	40.38	40.38	0.07%
Dec 29, 2025	40.35	40.35	40.35	40.35	40.35	-0.12%
Dec 26, 2025	40.40	40.40	40.40	40.40	40.40	0.07%
Dec 24, 2025	40.37	40.37	40.37	40.37	40.37	0.12%
Dec 23, 2025	40.32	40.32	40.32	40.32	40.32	0.55%
Dec 22, 2025	40.10	40.10	40.10	40.10	40.10	0.38%
Dec 19, 2025	39.95	39.95	39.95	39.95	39.95	-4.15%
Dec 18, 2025	39.77	39.77	39.77	41.68	39.77	0.43%
Dec 17, 2025	39.60	39.60	39.60	41.50	39.60	-0.53%
Dec 16, 2025	39.81	39.81	39.81	41.72	39.81	-0.38%
Dec 15, 2025	39.97	39.97	39.97	41.88	39.96	0.07%
Dec 12, 2025	39.94	39.94	39.94	41.85	39.94	-0.83%
Dec 11, 2025	40.27	40.27	40.27	42.20	40.27	0.29%
Dec 10, 2025	40.16	40.16	40.16	42.08	40.16	0.50%
Dec 9, 2025	39.96	39.96	39.96	41.87	39.96	-0.19%
Dec 8, 2025	40.03	40.03	40.03	41.95	40.03	-0.10%
Dec 5, 2025	40.07	40.07	40.07	41.99	40.07	-0.17%
Dec 4, 2025	40.14	40.14	40.14	42.06	40.14	0.14%
Dec 3, 2025	40.08	40.08	40.08	42.00	40.08	0.21%
Dec 2, 2025	39.99	39.99	39.99	41.91	39.99	0.07%
Dec 1, 2025	39.97	39.97	39.97	41.88	39.96	-0.69%
Nov 28, 2025	40.24	40.24	40.24	42.17	40.24	0.33%
Nov 26, 2025	40.11	40.11	40.11	42.03	40.11	0.67%
Nov 25, 2025	39.84	39.84	39.84	41.75	39.84	0.77%
Nov 24, 2025	39.54	39.54	39.54	41.43	39.54	0.66%