FFGGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 28, 2026	41.65	41.65	41.65	41.65	41.65	-0.43%
Apr 27, 2026	41.83	41.83	41.83	41.83	41.83	-0.14%
Apr 24, 2026	41.89	41.89	41.89	41.89	41.89	0.24%
Apr 23, 2026	41.79	41.79	41.79	41.79	41.79	-0.02%
Apr 22, 2026	41.80	41.80	41.80	41.80	41.80	0.53%
Apr 21, 2026	41.58	41.58	41.58	41.58	41.58	-0.93%
Apr 20, 2026	41.97	41.97	41.97	41.97	41.97	-0.36%
Apr 17, 2026	42.12	42.12	42.12	42.12	42.12	0.57%
Apr 16, 2026	41.88	41.88	41.88	41.88	41.88	-0.10%
Apr 15, 2026	41.92	41.92	41.92	41.92	41.92	0.05%
Apr 14, 2026	41.90	41.90	41.90	41.90	41.90	0.58%
Apr 13, 2026	41.66	41.66	41.66	41.66	41.66	0.43%
Apr 10, 2026	41.48	41.48	41.48	41.48	41.48	0.14%
Apr 9, 2026	41.42	41.42	41.42	41.42	41.42	0.12%
Apr 8, 2026	41.37	41.37	41.37	41.37	41.37	2.25%
Apr 7, 2026	40.46	40.46	40.46	40.46	40.46	0.20%
Apr 6, 2026	40.38	40.38	40.38	40.38	40.38	0.07%
Apr 2, 2026	40.35	40.35	40.35	40.35	40.35	0.07%
Apr 1, 2026	40.32	40.32	40.32	40.32	40.32	0.72%
Mar 31, 2026	40.03	40.03	40.03	40.03	40.03	1.86%
Mar 30, 2026	39.30	39.30	39.30	39.30	39.30	-0.08%
Mar 27, 2026	39.33	39.33	39.33	39.33	39.33	-0.88%
Mar 26, 2026	39.68	39.68	39.68	39.68	39.68	-1.29%
Mar 25, 2026	40.20	40.20	40.20	40.20	40.20	0.90%
Mar 24, 2026	39.84	39.84	39.84	39.84	39.84	-0.13%
Mar 23, 2026	39.89	39.89	39.89	39.89	39.89	1.01%
Mar 20, 2026	39.49	39.49	39.49	39.49	39.49	-2.11%
Mar 19, 2026	40.34	40.34	40.34	40.34	40.13	-0.32%
Mar 18, 2026	40.47	40.47	40.47	40.47	40.26	-1.03%
Mar 17, 2026	40.89	40.89	40.89	40.89	40.68	0.20%
Mar 16, 2026	40.81	40.81	40.81	40.81	40.60	0.69%
Mar 13, 2026	40.53	40.53	40.53	40.53	40.32	-0.69%
Mar 12, 2026	40.81	40.81	40.81	40.81	40.60	-0.99%
Mar 11, 2026	41.22	41.22	41.22	41.22	41.01	-0.27%
Mar 10, 2026	41.33	41.33	41.33	41.33	41.12	0.36%
Mar 9, 2026	41.18	41.18	41.18	41.18	40.97	0.29%
Mar 6, 2026	41.06	41.06	41.06	41.06	40.85	-0.63%
Mar 5, 2026	41.32	41.32	41.32	41.32	41.11	-0.84%
Mar 4, 2026	41.67	41.67	41.67	41.67	41.45	0.48%
Mar 3, 2026	41.47	41.47	41.47	41.47	41.26	-1.57%
Mar 2, 2026	42.13	42.13	42.13	42.13	41.91	-0.43%
Feb 27, 2026	42.31	42.31	42.31	42.31	42.09	0.21%
Feb 26, 2026	42.22	42.22	42.22	42.22	42.00	-0.31%
Feb 25, 2026	42.35	42.35	42.35	42.35	42.13	0.50%
Feb 24, 2026	42.14	42.14	42.14	42.14	41.92	0.26%
Feb 23, 2026	42.03	42.03	42.03	42.03	41.81	-0.24%
Feb 20, 2026	42.13	42.13	42.13	42.13	41.91	0.60%
Feb 19, 2026	41.88	41.88	41.88	41.88	41.66	0.05%
Feb 18, 2026	41.86	41.86	41.86	41.86	41.64	0.26%
Feb 17, 2026	41.75	41.75	41.75	41.75	41.53	-0.05%
Feb 13, 2026	41.77	41.77	41.77	41.77	41.55	0.14%
Feb 12, 2026	41.71	41.71	41.71	41.71	41.49	-0.71%
Feb 11, 2026	42.01	42.01	42.01	42.01	41.79	0.36%
Feb 10, 2026	41.86	41.86	41.86	41.86	41.64	0.02%
Feb 9, 2026	41.85	41.85	41.85	41.85	41.63	0.63%
Feb 6, 2026	41.59	41.59	41.59	41.59	41.37	1.49%
Feb 5, 2026	40.98	40.98	40.98	40.98	40.77	-0.89%
Feb 4, 2026	41.35	41.35	41.35	41.35	41.14	0.05%
Feb 3, 2026	41.33	41.33	41.33	41.33	41.12	-0.17%
Feb 2, 2026	41.40	41.40	41.40	41.40	41.19	0.29%
Jan 30, 2026	41.28	41.28	41.28	41.28	41.07	-0.65%
Jan 29, 2026	41.55	41.55	41.55	41.55	41.34	0.10%
Jan 28, 2026	41.51	41.51	41.51	41.51	41.30	-0.12%
Jan 27, 2026	41.56	41.56	41.56	41.56	41.35	0.78%
Jan 26, 2026	41.24	41.24	41.24	41.24	41.03	0.27%
Jan 23, 2026	41.13	41.13	41.13	41.13	40.92	0.22%
Jan 22, 2026	41.04	41.04	41.04	41.04	40.83	0.24%
Jan 21, 2026	40.94	40.94	40.94	40.94	40.73	0.74%
Jan 20, 2026	40.64	40.64	40.64	40.64	40.43	-1.00%
Jan 16, 2026	41.05	41.05	41.05	41.05	40.84	0.12%
Jan 15, 2026	41.00	41.00	41.00	41.00	40.79	0.07%
Jan 14, 2026	40.97	40.97	40.97	40.97	40.76	0.10%
Jan 13, 2026	40.93	40.93	40.93	40.93	40.72	-0.17%
Jan 12, 2026	41.00	41.00	41.00	41.00	40.79	0.39%
Jan 9, 2026	40.84	40.84	40.84	40.84	40.63	0.47%
Jan 8, 2026	40.65	40.65	40.65	40.65	40.44	-
Jan 7, 2026	40.65	40.65	40.65	40.65	40.44	-0.32%
Jan 6, 2026	40.78	40.78	40.78	40.78	40.57	0.47%
Jan 5, 2026	40.59	40.59	40.59	40.59	40.38	0.35%
Jan 2, 2026	40.45	40.45	40.45	40.45	40.24	0.40%
Dec 31, 2025	40.29	40.29	40.29	40.29	40.08	-0.27%
Dec 30, 2025	40.40	40.40	40.40	40.40	40.19	0.07%
Dec 29, 2025	40.37	40.37	40.37	40.37	40.16	-0.10%
Dec 26, 2025	40.41	40.41	40.41	40.41	40.20	0.07%
Dec 24, 2025	40.38	40.38	40.38	40.38	40.17	0.10%
Dec 23, 2025	40.34	40.34	40.34	40.34	40.13	0.57%
Dec 22, 2025	40.11	40.11	40.11	40.11	39.90	0.38%
Dec 19, 2025	39.96	39.96	39.96	39.96	39.75	-4.15%
Dec 18, 2025	41.69	41.69	41.69	41.69	39.59	0.43%
Dec 17, 2025	41.51	41.51	41.51	41.51	39.42	-0.53%
Dec 16, 2025	41.73	41.73	41.73	41.73	39.63	-0.38%
Dec 15, 2025	41.89	41.89	41.89	41.89	39.78	0.07%
Dec 12, 2025	41.86	41.86	41.86	41.86	39.75	-0.83%
Dec 11, 2025	42.21	42.21	42.21	42.21	40.08	0.29%
Dec 10, 2025	42.09	42.09	42.09	42.09	39.97	0.50%
Dec 9, 2025	41.88	41.88	41.88	41.88	39.77	-0.19%
Dec 8, 2025	41.96	41.96	41.96	41.96	39.85	-0.10%
Dec 5, 2025	42.00	42.00	42.00	42.00	39.89	-0.17%
Dec 4, 2025	42.07	42.07	42.07	42.07	39.95	0.14%
Dec 3, 2025	42.01	42.01	42.01	42.01	39.90	0.21%