Historical Stock Prices

FFG 
$60.47
*  
0.23
0.38%
Get FFG Alerts
*Delayed - data as of Apr. 29, 2016  -  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-JAN-2016 TO 28-APR-2016

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.
04/28/2016 60.42 60.83 60.13 60.24 43,584
04/27/2016 61.58 61.59 60.59 61 24,127
04/26/2016 60.51 61.67 60.26 61.59 38,124
04/25/2016 60.92 60.92 60.03 60.65 22,258
04/22/2016 60.62 61.44 60.62 61.4 30,888
04/21/2016 61.07 61.19 60.18 60.41 17,912
04/20/2016 60.37 61.2 60.37 61.07 17,551
04/19/2016 60.3 60.92 60.11 60.52 41,417
04/18/2016 60.07 60.54 59.99 60.15 32,448
04/15/2016 59.98 60.6 59.77 60.21 32,889
04/14/2016 60.14 60.87 59.85 60.06 44,285
04/13/2016 59.55 60.49 59.26 60.38 56,474
04/12/2016 57.99 59.26 56.99 59.24 63,422
04/11/2016 58.65 59.33 57.93 57.99 35,560
04/08/2016 58.07 58.73 57.98 58.3 25,154
04/07/2016 59.44 59.97 57.54 57.9 81,411
04/06/2016 58.95 60.82 58.47 59.52 87,470
04/05/2016 59.4 59.6399 58.64 59 47,284
04/04/2016 60.87 60.87 59.52 59.64 23,161
04/01/2016 61.3 61.55 60.295 61.01 48,397
03/31/2016 60.8 62.03 60.8 61.52 101,810
03/30/2016 60.15 61.32 60.15 60.8 68,750
03/29/2016 59.14 60.4 58.38 60.05 68,191
03/28/2016 58.61 59.9 58.5 59.32 110,395
03/24/2016 58.06 59.21 57.1 58.07 75,496
03/23/2016 58.59 59.495 57.73 58.23 35,276
03/22/2016 57.85 58.69 57.0401 58.53 46,167
03/21/2016 58.78 59.11 57.9 58.36 52,448
03/18/2016 59.41 59.78 58.69 59.38 66,320
03/17/2016 57.83 59.27 57.83 58.99 32,486
03/16/2016 57.81 58.72 57.81 58.16 29,130
03/15/2016 57.51 58.41 57.51 57.85 34,839
03/14/2016 58.08 58.725 57.59 57.98 81,112
03/11/2016 57.42 58.91 56.8696 58.13 90,816
03/10/2016 60.06 61.23 58.9 59.48 70,177
03/09/2016 60.74 61.9499 60.03 60.06 52,258
03/08/2016 60.5 61.635 59.8884 60.72 54,731
03/07/2016 60.4 61.73 60.13 60.94 49,123
03/04/2016 59.44 60.75 59.18 60.69 74,536
03/03/2016 58.78 59.04 58.15 58.58 35,684
03/02/2016 59.13 59.37 58.14 58.58 28,711
03/01/2016 57.91 59.06 57.9 58.94 30,163
02/29/2016 58.46 58.64 57.5 57.51 28,090
02/26/2016 58.9 59.14 57.83 58.67 47,369
02/25/2016 58.56 59.25 58.07 58.44 37,016
02/24/2016 57.47 59.08 57.18 58.46 57,495
02/23/2016 58.91 59.53 57.83 58.03 51,876
02/22/2016 59.16 59.66 58.59 59.13 48,570
02/19/2016 58.86 58.86 58.3 58.6 37,646
02/18/2016 58.87 59.25 57.71 58.9 56,397
02/17/2016 57.31 59.58 56.74 59.12 99,119
02/16/2016 57.51 57.88 55.94 56.78 48,846
02/12/2016 58.6 59.66 55.1783 56.74 69,299
02/11/2016 58 58.12 55.24 56.1 46,567
02/10/2016 59.86 60.72 58.8701 59 45,895
02/09/2016 58.98 60.03 58.61 59.59 100,344
02/08/2016 58.54 59.89 58.1 59.57 40,640
02/05/2016 58.77 59.81 58.19 58.91 48,187
02/04/2016 58.8 59.2 58.16 58.68 34,741
02/03/2016 59.36 59.5097 58.31 58.73 48,823
02/02/2016 59.79 59.89 58.59 59.01 22,428
02/01/2016 60.5 60.98 59.41 60.34 34,352
01/29/2016 59.41 61.14 59.36 61.06 54,690
01/28/2016 58.64 59.35 57.99 59.25 35,864
*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?