Emerald Growth Fund Investor Class (FFGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.29
+1.38 (5.54%)
Apr 1, 2026, 8:05 AM EST
FFGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | - | - |
| Mar 31, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 5.54% |
| Mar 30, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -3.19% |
| Mar 27, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -1.83% |
| Mar 26, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -3.46% |
| Mar 25, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 1.65% |
| Mar 24, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.64% |
| Mar 23, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 2.35% |
| Mar 20, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -3.46% |
| Mar 19, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 1.40% |
| Mar 18, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -1.52% |
| Mar 17, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.56% |
| Mar 16, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 1.67% |
| Mar 13, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.72% |
| Mar 12, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -3.53% |
| Mar 11, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | -0.15% |
| Mar 10, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0.29% |
| Mar 9, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 2.12% |
| Mar 6, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -3.28% |
| Mar 5, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -2.25% |
| Mar 4, 2026 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 1.25% |
| Mar 3, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -2.84% |
| Mar 2, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 1.62% |
| Feb 27, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -1.32% |
| Feb 26, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.17% |
| Feb 25, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.87% |
| Feb 24, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.17% |
| Feb 23, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -1.74% |
| Feb 20, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -0.03% |
| Feb 19, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.66% |
| Feb 18, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.63% |
| Feb 17, 2026 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.78% |
| Feb 13, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 1.11% |
| Feb 12, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -1.83% |
| Feb 11, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% |
| Feb 10, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.24% |
| Feb 9, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 1.52% |
| Feb 6, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 4.86% |
| Feb 5, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -1.46% |
| Feb 4, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -3.19% |
| Feb 3, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -0.11% |
| Feb 2, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 1.04% |
| Jan 30, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -1.38% |
| Jan 29, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| Jan 28, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.39% |
| Jan 27, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.32% |
| Jan 26, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| Jan 23, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -2.47% |
| Jan 22, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.07% |
| Jan 21, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 1.29% |