Historical Stock Prices

FFG 
$46.83
*  
0.54
1.17%
Get FFG Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 46.5 47 46.08 46.83 19,441
08/28/2014 45.55 46.79 45.51 46.29 22,585
08/27/2014 46.84 47.47 45.87 46.18 69,818
08/26/2014 46.42 46.96 46.21 46.82 25,853
08/25/2014 46.2 46.76 45.88 46.23 20,657
08/22/2014 45.95 46.86 45.91 45.95 37,896
08/21/2014 45.15 46.49 44.84 46 28,586
08/20/2014 45.7 45.94 45.09 45.12 21,863
08/19/2014 45.67 45.87 45.22 45.79 21,231
08/18/2014 45.16 45.78 45.16 45.51 17,572
08/15/2014 44.97 44.97 43.745 44.7 40,805
08/14/2014 44.71 45.05 44.13 44.48 13,136
08/13/2014 44.49 44.78 44 44.66 28,244
08/12/2014 43.91 44.41 43.75 44.19 19,019
08/11/2014 44.58 45.04 44.03 44.23 27,717
08/08/2014 44.12 44.6 44 44.26 17,676
08/07/2014 44.12 44.99 43.85 44.19 13,828
08/06/2014 43.77 44.35 43.77 44.05 24,197
08/05/2014 43.45 44.19 43.33 43.84 22,638
08/04/2014 42.86 43.65 42.59 43.47 67,782
08/01/2014 43.06 43.91 42.28 42.58 38,202
07/31/2014 43.22 43.41 42.75 42.78 31,261
07/30/2014 43.54 43.91 43 43.42 18,042
07/29/2014 43.64 43.67 43.13 43.31 18,452
07/28/2014 43.2 43.56 43 43.42 16,868
07/25/2014 43.4 43.6 42.87 43.21 25,028
07/24/2014 44.12 44.38 43.41 43.65 19,323
07/23/2014 43.86 44.49 43.71 43.88 17,114
07/22/2014 44.3 44.3 43.3757 43.96 47,570
07/21/2014 44.66 44.66 43.695 43.94 24,881
07/18/2014 43.72 45.02 43.445 44.72 34,417
07/17/2014 44.41 44.47 43.44 43.83 41,531
07/16/2014 44.98 45.13 44.41 44.44 29,746
07/15/2014 45.13 45.13 44.22 44.6 18,316
07/14/2014 45.3 45.44 44.9 45.12 13,201
07/11/2014 44.75 45.11 44.47 44.92 15,605
07/10/2014 44.46 45.16 44.27 44.94 17,555
07/09/2014 45.95 46.23 45.34 45.41 27,741
07/08/2014 46.16 46.27 45.67 45.86 19,242
07/07/2014 46.68 46.68 45.92 46.07 17,498
07/03/2014 46.54 46.97 46.54 46.81 13,241
07/02/2014 46.44 46.575 45.85 46.32 29,753
07/01/2014 45.94 46.83 45.94 46.26 48,280
06/30/2014 45.84 46.05 45.31 46 59,836
06/27/2014 46.13 46.56 45.55 45.67 91,623
06/26/2014 46.73 46.73 46.03 46.45 55,894
06/25/2014 46.25 46.97 46.135 46.68 48,345
06/24/2014 46.22 46.99 46.08 46.32 42,599
06/23/2014 47.26 47.26 46.04 46.13 85,024
06/20/2014 46.47 47.27 46.115 47.03 123,930
06/19/2014 46.18 46.38 45.6 46.28 22,215
06/18/2014 46.24 46.44 45.62 46.04 68,041
06/17/2014 45.77 46.84 45.52 46.09 47,250
06/16/2014 45.02 46.2 44.71 45.98 175,543
06/13/2014 44.62 45.16 44.13 44.87 61,678
06/12/2014 45.41 45.432 44.13 44.29 23,613
06/11/2014 45.58 45.58 45.01 45.05 26,923
06/10/2014 45.71 45.96 45.29 45.94 30,683
06/09/2014 45.59 45.96 45.17 45.66 53,716
06/06/2014 45.33 45.94 45.33 45.82 21,867
06/05/2014 44.37 45.21 44.18 45.03 38,085
06/04/2014 44.07 44.61 44.04 44.37 12,338
06/03/2014 43.85 44.15 43.37 43.97 47,086
06/02/2014 43.93 44.024 43.16 43.88 18,861
05/30/2014 43.92 44.01 43.58 43.71 7,706
05/29/2014 44 44.31 43.39 43.81 54,175
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?