Emerald Growth Investor (FFGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.32
+0.01 (0.04%)
Aug 27, 2026, 8:06 AM EST
FFGRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | - | - |
| Aug 26, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.04% |
| Aug 25, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.44% |
| Aug 24, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.45% |
| Aug 21, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.71% |
| Aug 20, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -2.31% |
| Aug 19, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.76% |
| Aug 18, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -2.57% |
| Aug 17, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.34% |
| Aug 14, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 1.25% |
| Aug 13, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.23% |
| Aug 12, 2026 | 34.84 | 34.84 | 34.84 | 34.84 | 26.52 | 1.19% |
| Aug 11, 2026 | 34.43 | 34.43 | 34.43 | 34.43 | 26.21 | 0.09% |
| Aug 10, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 26.19 | -1.04% |
| Aug 7, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 26.46 | 1.14% |
| Aug 6, 2026 | 34.37 | 34.37 | 34.37 | 34.37 | 26.16 | -0.81% |
| Aug 5, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 26.38 | -0.14% |
| Aug 4, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 26.41 | 3.64% |
| Aug 3, 2026 | 33.48 | 33.48 | 33.48 | 33.48 | 25.49 | 2.36% |
| Jul 31, 2026 | 32.71 | 32.71 | 32.71 | 32.71 | 24.90 | -0.12% |
| Jul 30, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 24.93 | 3.25% |
| Jul 29, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | 24.15 | -3.09% |
| Jul 28, 2026 | 32.73 | 32.73 | 32.73 | 32.73 | 24.92 | -1.53% |
| Jul 27, 2026 | 33.24 | 33.24 | 33.24 | 33.24 | 25.30 | 0.36% |
| Jul 24, 2026 | 33.12 | 33.12 | 33.12 | 33.12 | 25.21 | -1.57% |
| Jul 23, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | 25.62 | -0.06% |
| Jul 22, 2026 | 33.67 | 33.67 | 33.67 | 33.67 | 25.63 | -1.72% |
| Jul 21, 2026 | 34.26 | 34.26 | 34.26 | 34.26 | 26.08 | 2.79% |
| Jul 20, 2026 | 33.33 | 33.33 | 33.33 | 33.33 | 25.37 | -0.98% |
| Jul 17, 2026 | 33.66 | 33.66 | 33.66 | 33.66 | 25.62 | -0.03% |
| Jul 16, 2026 | 33.67 | 33.67 | 33.67 | 33.67 | 25.63 | -2.04% |
| Jul 15, 2026 | 34.37 | 34.37 | 34.37 | 34.37 | 26.16 | 0.06% |
| Jul 14, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 26.15 | 1.42% |
| Jul 13, 2026 | 33.87 | 33.87 | 33.87 | 33.87 | 25.78 | -2.19% |
| Jul 10, 2026 | 34.63 | 34.63 | 34.63 | 34.63 | 26.36 | -1.00% |
| Jul 9, 2026 | 34.98 | 34.98 | 34.98 | 34.98 | 26.63 | 2.46% |
| Jul 8, 2026 | 34.14 | 34.14 | 34.14 | 34.14 | 25.99 | -1.01% |
| Jul 7, 2026 | 34.49 | 34.49 | 34.49 | 34.49 | 26.25 | -2.68% |
| Jul 6, 2026 | 35.44 | 35.44 | 35.44 | 35.44 | 26.98 | 0.37% |
| Jul 2, 2026 | 35.31 | 35.31 | 35.31 | 35.31 | 26.88 | -2.29% |
| Jul 1, 2026 | 36.14 | 36.14 | 36.14 | 36.14 | 27.51 | -1.18% |
| Jun 30, 2026 | 36.57 | 36.57 | 36.57 | 36.57 | 27.84 | 1.81% |
| Jun 29, 2026 | 35.92 | 35.92 | 35.92 | 35.92 | 27.34 | 1.24% |
| Jun 26, 2026 | 35.48 | 35.48 | 35.48 | 35.48 | 27.01 | -0.76% |
| Jun 25, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 27.21 | 1.80% |
| Jun 24, 2026 | 35.12 | 35.12 | 35.12 | 35.12 | 26.73 | 0.63% |
| Jun 23, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 26.57 | -2.27% |
| Jun 22, 2026 | 35.71 | 35.71 | 35.71 | 35.71 | 27.18 | 1.22% |
| Jun 18, 2026 | 35.28 | 35.28 | 35.28 | 35.28 | 26.86 | 3.40% |
| Jun 17, 2026 | 34.12 | 34.12 | 34.12 | 34.12 | 25.97 | -0.03% |