FFGAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 8, 2026	27.91	27.91	27.91	27.91	27.91	-0.46%
Apr 7, 2026	28.04	28.04	28.04	28.04	28.04	0.61%
Apr 6, 2026	27.87	27.87	27.87	27.87	27.87	-0.11%
Apr 2, 2026	27.90	27.90	27.90	27.90	27.90	0.65%
Apr 1, 2026	27.72	27.72	27.72	27.72	27.72	-0.65%
Mar 31, 2026	27.90	27.90	27.90	27.90	27.90	1.05%
Mar 30, 2026	27.61	27.61	27.61	27.61	27.61	0.22%
Mar 27, 2026	27.55	27.55	27.55	27.55	27.55	1.40%
Mar 26, 2026	27.17	27.17	27.17	27.17	27.17	-0.62%
Mar 25, 2026	27.34	27.34	27.34	27.34	27.34	1.07%
Mar 24, 2026	27.05	27.05	27.05	27.05	27.05	2.31%
Mar 23, 2026	26.44	26.44	26.44	26.44	26.44	0.99%
Mar 20, 2026	26.18	26.18	26.18	26.18	26.18	-1.80%
Mar 19, 2026	26.66	26.66	26.66	26.66	26.66	-1.22%
Mar 18, 2026	26.99	26.99	26.99	26.99	26.99	-1.39%
Mar 17, 2026	27.37	27.37	27.37	27.37	27.37	0.74%
Mar 16, 2026	27.17	27.17	27.17	27.17	27.17	-0.15%
Mar 13, 2026	27.21	27.21	27.21	27.21	27.21	-1.41%
Mar 12, 2026	27.60	27.60	27.60	27.60	27.60	0.73%
Mar 11, 2026	27.40	27.40	27.40	27.40	27.40	1.48%
Mar 10, 2026	27.00	27.00	27.00	27.00	27.00	-0.18%