FFGAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 18, 2026	25.96	25.96	25.96	25.96	25.96	-1.85%
Jun 17, 2026	26.45	26.45	26.45	26.45	26.45	-1.64%
Jun 16, 2026	26.89	26.89	26.89	26.89	26.89	-0.41%
Jun 15, 2026	27.00	27.00	27.00	27.00	27.00	-0.70%
Jun 12, 2026	27.19	27.19	27.19	27.19	27.19	1.64%
Jun 11, 2026	26.75	26.75	26.75	26.75	26.75	0.56%
Jun 10, 2026	26.60	26.60	26.60	26.60	26.60	-0.41%
Jun 9, 2026	26.71	26.71	26.71	26.71	26.71	-1.07%
Jun 8, 2026	27.00	27.00	27.00	27.00	27.00	0.22%
Jun 5, 2026	26.94	26.94	26.94	26.94	26.94	-3.58%
Jun 4, 2026	27.94	27.94	27.94	27.94	27.94	-0.29%
Jun 3, 2026	28.02	28.02	28.02	28.02	28.02	0.07%
Jun 2, 2026	28.00	28.00	28.00	28.00	28.00	1.30%
Jun 1, 2026	27.64	27.64	27.64	27.64	27.64	1.21%
May 29, 2026	27.31	27.31	27.31	27.31	27.31	-0.40%
May 28, 2026	27.42	27.42	27.42	27.42	27.42	0.40%
May 27, 2026	27.31	27.31	27.31	27.31	27.31	-0.98%
May 26, 2026	27.58	27.58	27.58	27.58	27.58	-0.04%
May 22, 2026	27.59	27.59	27.59	27.59	27.59	0.11%
May 21, 2026	27.56	27.56	27.56	27.56	27.56	-0.18%
May 20, 2026	27.61	27.61	27.61	27.61	27.61	-0.79%
May 19, 2026	27.83	27.83	27.83	27.83	27.83	-1.07%
May 18, 2026	28.13	28.13	28.13	28.13	28.13	0.57%
May 15, 2026	27.97	27.97	27.97	27.97	27.97	-1.03%
May 14, 2026	28.26	28.26	28.26	28.26	28.26	-0.67%
May 13, 2026	28.45	28.45	28.45	28.45	28.45	0.57%
May 12, 2026	28.29	28.29	28.29	28.29	28.29	0.28%
May 11, 2026	28.21	28.21	28.21	28.21	28.21	2.17%
May 8, 2026	27.61	27.61	27.61	27.61	27.61	0.73%
May 7, 2026	27.41	27.41	27.41	27.41	27.41	-1.65%
May 6, 2026	27.87	27.87	27.87	27.87	27.87	-0.75%
May 5, 2026	28.08	28.08	28.08	28.08	28.08	1.04%
May 4, 2026	27.79	27.79	27.79	27.79	27.79	0.40%
May 1, 2026	27.68	27.68	27.68	27.68	27.68	-0.93%
Apr 30, 2026	27.94	27.94	27.94	27.94	27.94	1.20%
Apr 29, 2026	27.61	27.61	27.61	27.61	27.61	0.58%
Apr 28, 2026	27.45	27.45	27.45	27.45	27.45	-0.04%
Apr 27, 2026	27.46	27.46	27.46	27.46	27.46	-0.04%
Apr 24, 2026	27.47	27.47	27.47	27.47	27.47	-0.54%
Apr 23, 2026	27.62	27.62	27.62	27.62	27.62	-0.11%
Apr 22, 2026	27.65	27.65	27.65	27.65	27.65	1.02%
Apr 21, 2026	27.37	27.37	27.37	27.37	27.37	-0.22%
Apr 20, 2026	27.43	27.43	27.43	27.43	27.43	0.33%
Apr 17, 2026	27.34	27.34	27.34	27.34	27.34	-1.69%
Apr 16, 2026	27.81	27.81	27.81	27.81	27.81	0.94%
Apr 15, 2026	27.55	27.55	27.55	27.55	27.55	-0.90%
Apr 14, 2026	27.80	27.80	27.80	27.80	27.80	-0.68%
Apr 13, 2026	27.99	27.99	27.99	27.99	27.99	0.65%
Apr 10, 2026	27.81	27.81	27.81	27.81	27.81	0.43%
Apr 9, 2026	27.69	27.69	27.69	27.69	27.69	-0.79%