Emerald Growth Fund Investor Class (FFGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.67
+0.33 (1.36%)
Jul 7, 2025, 8:05 AM EDT
FFGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 1.36% |
| Jul 2, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 1.04% |
| Jul 1, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.95% |
| Jun 30, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.04% |
| Jun 27, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.21% |
| Jun 26, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 1.68% |
| Jun 25, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.33% |
| Jun 24, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 1.79% |
| Jun 23, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 1.20% |
| Jun 20, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.17% |
| Jun 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.74% |
| Jun 17, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.82% |
| Jun 16, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 1.44% |
| Jun 13, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -1.68% |
| Jun 12, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.43% |
| Jun 11, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.09% |
| Jun 10, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Jun 9, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.43% |
| 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% |