FFGAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	28.11	28.11	28.11	28.11	28.11	-0.64%
Oct 14, 2026	28.29	28.29	28.29	28.29	28.29	-1.01%
Oct 13, 2026	28.58	28.58	28.58	28.58	28.58	1.10%
Oct 12, 2026	28.27	28.27	28.27	28.27	28.27	0.75%
Oct 9, 2026	28.06	28.06	28.06	28.06	28.06	0.29%
Oct 8, 2026	27.98	27.98	27.98	27.98	27.98	0.87%
Oct 7, 2026	27.74	27.74	27.74	27.74	27.74	-1.11%
Oct 6, 2026	28.05	28.05	28.05	28.05	28.05	0.36%
Oct 5, 2026	27.95	27.95	27.95	27.95	27.95	1.19%
Oct 2, 2026	27.62	27.62	27.62	27.62	27.62	0.66%
Oct 1, 2026	27.44	27.44	27.44	27.44	27.44	0.37%
Sep 30, 2026	27.34	27.34	27.34	27.34	27.34	-0.36%
Sep 29, 2026	27.44	27.44	27.44	27.44	27.44	-0.58%
Sep 28, 2026	27.60	27.60	27.60	27.60	27.60	-0.86%
Sep 25, 2026	27.84	27.84	27.84	27.84	27.84	-0.75%
Sep 24, 2026	28.05	28.05	28.05	28.05	28.05	-0.46%
Sep 23, 2026	28.18	28.18	28.18	28.18	28.18	-0.53%
Sep 22, 2026	28.33	28.33	28.33	28.33	28.33	0.43%
Sep 21, 2026	28.21	28.21	28.21	28.21	28.21	-1.81%
Sep 18, 2026	28.73	28.73	28.73	28.73	28.73	-1.03%
Sep 17, 2026	29.03	29.03	29.03	29.03	29.03	1.29%
Sep 16, 2026	28.66	28.66	28.66	28.66	28.66	-2.18%
Sep 15, 2026	29.30	29.30	29.30	29.30	29.30	1.03%
Sep 14, 2026	29.00	29.00	29.00	29.00	29.00	-1.46%
Sep 11, 2026	29.43	29.43	29.43	29.43	29.43	-0.27%
Sep 10, 2026	29.51	29.51	29.51	29.51	29.51	-1.37%
Sep 9, 2026	29.92	29.92	29.92	29.92	29.92	0.84%
Sep 8, 2026	29.67	29.67	29.67	29.67	29.67	0.95%
Sep 4, 2026	29.39	29.39	29.39	29.39	29.39	-1.01%
Sep 3, 2026	29.69	29.69	29.69	29.69	29.69	0.07%
Sep 2, 2026	29.67	29.67	29.67	29.67	29.67	0.92%
Sep 1, 2026	29.40	29.40	29.40	29.40	29.40	0.96%
Aug 31, 2026	29.12	29.12	29.12	29.12	29.12	0.52%
Aug 28, 2026	28.97	28.97	28.97	28.97	28.97	-0.14%
Aug 27, 2026	29.01	29.01	29.01	29.01	29.01	-0.14%
Aug 26, 2026	29.05	29.05	29.05	29.05	29.05	-0.45%
Aug 25, 2026	29.18	29.18	29.18	29.18	29.18	-0.31%
Aug 24, 2026	29.27	29.27	29.27	29.27	29.27	-0.37%
Aug 21, 2026	29.38	29.38	29.38	29.38	29.38	1.56%
Aug 20, 2026	28.93	28.93	28.93	28.93	28.93	1.51%
Aug 19, 2026	28.50	28.50	28.50	28.50	28.50	1.24%
Aug 18, 2026	28.15	28.15	28.15	28.15	28.15	0.32%
Aug 17, 2026	28.06	28.06	28.06	28.06	28.06	1.12%
Aug 14, 2026	27.75	27.75	27.75	27.75	27.75	0.73%
Aug 13, 2026	27.55	27.55	27.55	27.55	27.55	-0.97%
Aug 12, 2026	27.82	27.82	27.82	27.82	27.82	-
Aug 11, 2026	27.82	27.82	27.82	27.82	27.82	-0.29%
Aug 10, 2026	27.90	27.90	27.90	27.90	27.90	2.65%
Aug 7, 2026	27.18	27.18	27.18	27.18	27.18	0.33%
Aug 6, 2026	27.09	27.09	27.09	27.09	27.09	0.30%