Historical Stock Prices

FFG 
$56.95
*  
0.06
0.11%
Get FFG Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading FFG now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 56.66 57.14 55.72 56.95 21,178
08/27/2015 57.3 57.5185 56.39 57.01 38,571
08/26/2015 56.14 56.95 55.36 56.74 30,469
08/25/2015 56.47 56.51 55.21 55.25 68,300
08/24/2015 54.94 56.29 53.8 55.36 78,580
08/21/2015 58.05 58.5 57 57.07 48,401
08/20/2015 59.77 60.22 59.32 59.43 31,610
08/19/2015 59.5 60.88 59.01 60.37 86,558
08/18/2015 59.6 60 59.5 59.99 32,388
08/17/2015 59.21 59.79 59.02 59.79 29,104
08/14/2015 58.74 59.6 58.4447 59.59 36,481
08/13/2015 58.4 59.14 58.33 58.53 45,926
08/12/2015 58.42 59.35 58.06 58.39 38,570
08/11/2015 57.07 59.24 57.07 59.2 39,443
08/10/2015 56.68 57.68 56.68 57.47 28,544
08/07/2015 56.39 56.76 56.1 56.62 33,482
08/06/2015 57.74 57.88 56.5 56.7 29,177
08/05/2015 58.89 59 57.64 57.71 55,006
08/04/2015 56.82 57.47 56.5 57.28 35,416
08/03/2015 56.85 57.27 56.37 56.92 32,997
07/31/2015 57.06 57.5 56.05 57.01 38,160
07/30/2015 56.5 57.13 56.06 57 47,945
07/29/2015 55.6 56.82 55.6 56.61 32,238
07/28/2015 56.33 56.33 55.46 55.73 38,269
07/27/2015 55.99 56.31 55.67 56.04 24,960
07/24/2015 56.15 56.74 55.98 56.15 43,323
07/23/2015 57.22 57.3 55.94 56.15 37,075
07/22/2015 57.12 57.49 57.01 57.22 20,061
07/21/2015 57.1 57.72 56.58 57.14 35,401
07/20/2015 57.81 57.81 56.45 56.99 37,873
07/17/2015 57.32 58.15 56.93 57.55 31,915
07/16/2015 57.75 58.31 57.27 57.49 35,531
07/15/2015 57.14 57.66 56.05 57.22 29,970
07/14/2015 57.52 57.73 57.17 57.26 32,433
07/13/2015 57.68 58.2 57.35 57.48 34,831
07/10/2015 56.42 57.38 56.42 57.18 29,178
07/09/2015 56.51 56.54 55.82 55.87 75,573
07/08/2015 55.81 56.2 55.45 55.76 43,716
07/07/2015 56.23 57.33 55.54 56.48 56,953
07/06/2015 56.41 56.62 55.44 56.02 53,431
07/02/2015 58.14 58.14 56.52 56.75 22,678
07/01/2015 58.38 59.03 57.65 57.89 54,176
06/30/2015 57.83 58.16 57.53 57.72 53,246
06/29/2015 58 58.11 57.05 57.23 55,264
06/26/2015 58.59 58.59 57.97 58.13 100,551
06/25/2015 58.7 58.7 58.09 58.2 51,333
06/24/2015 58.29 58.58 57.83 58.2 48,028
06/23/2015 58.58 59.1 58.05 58.21 55,631
06/22/2015 58.31 59.32 58.03 58.57 35,214
06/19/2015 58.48 58.63 57.97 58.22 58,676
06/18/2015 57.63 58.65 57.09 58.36 48,355
06/17/2015 57.6 58.35 57.36 57.52 23,884
06/16/2015 56.02 57.75 56.02 57.62 38,250
06/15/2015 56.06 56.73 55.71 56.11 53,246
06/12/2015 56.25 56.75 55.629 56.64 33,267
06/11/2015 56.35 56.59 55.81 56.58 47,943
06/10/2015 56.12 57.15 55.74 56.78 67,448
06/09/2015 56.14 56.5 55.5 55.76 58,554
06/08/2015 56.57 56.57 55.73 56.09 46,321
06/05/2015 56.43 57.428 55.5 56.41 48,543
06/04/2015 57.4 57.56 55.78 56.15 55,223
06/03/2015 56.91 58 56.86 57.77 34,984
06/02/2015 55.99 56.81 55.86 56.62 63,940
06/01/2015 57.57 58.582 56.03 56.27 69,782
05/29/2015 58.81 59.56 57.29 57.44 56,084
05/28/2015 58.5 58.91 57.3515 58.82 40,148
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?