Emerald Growth Fund Investor Class (FFGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.40
+0.32 (1.59%)
May 2, 2025, 8:05 AM EDT
FFGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| 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% |
| Mar 26, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -2.05% |
| Mar 25, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.79% |
| Mar 24, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 3.84% |
| Mar 21, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.29% |
| Mar 20, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.62% |
| Mar 19, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 2.33% |
| Mar 18, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -1.67% |
| Mar 17, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 1.41% |
| Mar 14, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 2.89% |
| Mar 13, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -1.96% |
| Mar 12, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 1.04% |
| Mar 11, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 1.91% |
| Mar 10, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -3.64% |
| Mar 7, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.05% |
| Mar 6, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -3.06% |
| Mar 5, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.57% |
| Mar 4, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.52% |
| Mar 3, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -4.58% |
| Feb 28, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 2.02% |
| Feb 27, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -2.33% |
| Feb 26, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1.13% |
| Feb 25, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.25% |
| Feb 24, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -1.02% |
| Feb 21, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -3.29% |