FFGIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	27.86	27.86	27.86	27.86	27.86	-1.07%
May 18, 2026	28.16	28.16	28.16	28.16	28.16	0.54%
May 15, 2026	28.01	28.01	28.01	28.01	28.01	-1.02%
May 14, 2026	28.30	28.30	28.30	28.30	28.30	-0.67%
May 13, 2026	28.49	28.49	28.49	28.49	28.49	0.56%
May 12, 2026	28.33	28.33	28.33	28.33	28.33	0.32%
May 11, 2026	28.24	28.24	28.24	28.24	28.24	2.13%
May 8, 2026	27.65	27.65	27.65	27.65	27.65	0.73%
May 7, 2026	27.45	27.45	27.45	27.45	27.45	-1.65%
May 6, 2026	27.91	27.91	27.91	27.91	27.91	-0.71%
May 5, 2026	28.11	28.11	28.11	28.11	28.11	1.04%
May 4, 2026	27.82	27.82	27.82	27.82	27.82	0.36%
May 1, 2026	27.72	27.72	27.72	27.72	27.72	-0.93%
Apr 30, 2026	27.98	27.98	27.98	27.98	27.98	1.23%
Apr 29, 2026	27.64	27.64	27.64	27.64	27.64	0.58%
Apr 28, 2026	27.48	27.48	27.48	27.48	27.48	-0.04%
Apr 27, 2026	27.49	27.49	27.49	27.49	27.49	-0.04%
Apr 24, 2026	27.50	27.50	27.50	27.50	27.50	-0.54%
Apr 23, 2026	27.65	27.65	27.65	27.65	27.65	-0.11%
Apr 22, 2026	27.68	27.68	27.68	27.68	27.68	1.02%
Apr 21, 2026	27.40	27.40	27.40	27.40	27.40	-0.22%
Apr 20, 2026	27.46	27.46	27.46	27.46	27.46	0.33%
Apr 17, 2026	27.37	27.37	27.37	27.37	27.37	-1.69%
Apr 16, 2026	27.84	27.84	27.84	27.84	27.84	0.94%
Apr 15, 2026	27.58	27.58	27.58	27.58	27.58	-0.90%
Apr 14, 2026	27.83	27.83	27.83	27.83	27.83	-0.68%
Apr 13, 2026	28.02	28.02	28.02	28.02	28.02	0.65%
Apr 10, 2026	27.84	27.84	27.84	27.84	27.84	0.43%
Apr 9, 2026	27.72	27.72	27.72	27.72	27.72	-0.79%
Apr 8, 2026	27.94	27.94	27.94	27.94	27.94	-0.46%
Apr 7, 2026	28.07	28.07	28.07	28.07	28.07	0.61%
Apr 6, 2026	27.90	27.90	27.90	27.90	27.90	-0.07%
Apr 2, 2026	27.92	27.92	27.92	27.92	27.92	0.61%
Apr 1, 2026	27.75	27.75	27.75	27.75	27.75	-0.61%
Mar 31, 2026	27.92	27.92	27.92	27.92	27.92	1.01%
Mar 30, 2026	27.64	27.64	27.64	27.64	27.64	0.25%
Mar 27, 2026	27.57	27.57	27.57	27.57	27.57	1.36%
Mar 26, 2026	27.20	27.20	27.20	27.20	27.20	-0.62%
Mar 25, 2026	27.37	27.37	27.37	27.37	27.37	1.11%
Mar 24, 2026	27.07	27.07	27.07	27.07	27.07	2.27%
Mar 23, 2026	26.47	26.47	26.47	26.47	26.47	0.99%
Mar 20, 2026	26.21	26.21	26.21	26.21	26.21	-1.76%
Mar 19, 2026	26.68	26.68	26.68	26.68	26.68	-1.22%
Mar 18, 2026	27.01	27.01	27.01	27.01	27.01	-1.42%
Mar 17, 2026	27.40	27.40	27.40	27.40	27.40	0.77%
Mar 16, 2026	27.19	27.19	27.19	27.19	27.19	-0.18%
Mar 13, 2026	27.24	27.24	27.24	27.24	27.24	-1.38%
Mar 12, 2026	27.62	27.62	27.62	27.62	27.62	0.73%
Mar 11, 2026	27.42	27.42	27.42	27.42	27.42	1.48%
Mar 10, 2026	27.02	27.02	27.02	27.02	27.02	-0.18%