Emerald Growth Fund Investor Class (FFGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.80
-0.01 (-0.04%)
Jun 6, 2025, 8:05 AM EDT
FFGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.32% |
| Jun 5, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.04% |
| Jun 4, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.04% |
| Jun 3, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.24% |
| Jun 2, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.27% |
| May 30, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.18% |
| May 29, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.50% |
| May 28, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.30% |
| May 27, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 1.97% |
| May 23, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.05% |
| May 22, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.14% |
| May 21, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -2.85% |
| May 20, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.36% |
| May 19, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.09% |
| May 16, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.86% |
| May 15, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.32% |
| May 14, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.32% |
| May 13, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.86% |
| May 12, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 4.06% |
| May 9, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| May 8, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 1.73% |
| May 7, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.87% |
| May 6, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -1.57% |
| May 5, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.19% |
| May 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% |
| May 1, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.59% |
| Apr 30, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.64% |
| Apr 29, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.90% |
| Apr 28, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.35% |
| Apr 25, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.25% |
| Apr 24, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 2.47% |
| Apr 23, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 2.70% |
| Apr 22, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 2.66% |
| Apr 21, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -2.74% |
| Apr 17, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.37% |
| Apr 16, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -1.51% |
| Apr 15, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.05% |
| Apr 14, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 1.48% |
| Apr 11, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.94% |
| Apr 10, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -4.68% |
| Apr 9, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 10.76% |
| Apr 8, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -3.14% |
| Apr 7, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.22% |
| Apr 4, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -5.71% |
| Apr 3, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -7.13% |
| Apr 2, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 2.67% |
| Apr 1, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.15% |
| Mar 31, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -1.12% |
| Mar 28, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -2.34% |
| Mar 27, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.38% |