Quantcast

Historical Stock Prices

FFG 
$83.65
*  
0.35
0.42%
Get FFG Alerts
*Delayed - data as of Jul. 20, 2018  -  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 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 84 84.8 83.6 83.65 9,862
07/19/2018 82.65 84.3 81.95 84 18,526
07/18/2018 81.05 82.9 81.05 82.7 12,140
07/17/2018 81.35 81.875 80.9 80.95 12,932
07/16/2018 80.55 81.35 80.25 81.3 9,301
07/13/2018 80.15 81.4 80.1 80.7 4,486
07/12/2018 81.5 81.5 80 80.35 11,118
07/11/2018 82.2 82.2 80.5 80.75 7,645
07/10/2018 81.8 82.65 81.15 82.55 17,884
07/09/2018 81.35 81.6 81.05 81.3 22,408
07/06/2018 81 81.8 80.65 80.8 11,729
07/05/2018 81.15 81.2 80.025 81.05 14,936
07/03/2018 80.6 81.3 80.6 80.95 7,335
07/02/2018 78.1 80.75 78.1 80.6 13,792
06/29/2018 78.7 79.5 78.475 78.75 30,817
06/28/2018 77.95 79.2 77.95 78.4 13,824
06/27/2018 79.95 79.95 78 78.15 19,446
06/26/2018 80.4 80.4 79.4 79.6 25,837
06/25/2018 81.6 81.6 79.8 80 14,227
06/22/2018 82.05 82.2 80.9 81.65 39,477
06/21/2018 83.2 83.2 81.525 81.65 21,616
06/20/2018 85 85 83.15 83.3 25,906
06/19/2018 83.45 84.95 83.25 84.95 19,452
06/18/2018 82.95 84.1 81 83.9 43,953
06/15/2018 81.8 83.65 81.35 83.1 42,141
06/14/2018 80.85 82.15 79.875 82.05 18,904
06/13/2018 80.6 81.4 79.95 80.95 17,776
06/12/2018 81.75 81.75 80.2 80.65 11,962
06/11/2018 81.95 82.2 81.35 81.75 13,277
06/08/2018 82.4 82.85 81.65 81.75 11,142
06/07/2018 82.6 83.65 81.95 82.5 9,577
06/06/2018 81.55 82.55 81.25 82.35 12,970
06/05/2018 80.8 81.8 79.9 81.6 12,631
06/04/2018 80.15 81.4 80.15 80.95 11,313
06/01/2018 79.25 80.5 79.25 79.9 16,708
05/31/2018 80.6 81.8 78.55 78.6 37,724
05/30/2018 79.25 81.35 79.25 80.95 12,857
05/29/2018 78.7 79.3 78.475 79.15 14,454
05/25/2018 78.9 79.85 77.85 79.75 10,477
05/24/2018 79.05 79.875 78.85 79.6 7,826
05/23/2018 79 80.75 79 79.65 17,625
05/22/2018 79.35 79.8 79.25 79.3 11,570
05/21/2018 79.3 79.75 78.75 79.2 12,945
05/18/2018 79.45 79.775 78.45 79 15,432
05/17/2018 78.05 79.2 78.05 79.05 9,291
05/16/2018 77.7 78.65 77.2 77.7 15,181
05/15/2018 76.65 78.1 76.65 77.6 9,696
05/14/2018 78 78.2 76.7 76.7 32,626
05/11/2018 79.15 79.75 77.7 77.95 16,682
05/10/2018 78.85 79.5 78.85 79.4 6,251
05/09/2018 77.65 79.2 77.4 78.75 11,691
05/08/2018 77.7 78.5 76.8 77.65 98,068
05/07/2018 81.25 81.25 77.5 77.7 31,646
05/04/2018 79 81.75 78.85 81.3 28,655
05/03/2018 77.5 78.65 76.75 78.05 14,744
05/02/2018 78.55 78.55 77.2 77.85 13,447
05/01/2018 77.55 78.6 77.025 78.6 12,926
04/30/2018 78.25 78.25 77.25 77.75 25,884
04/27/2018 77.75 78 77.6 77.95 10,432
04/26/2018 78.5 78.5 77 77.7 14,027
04/25/2018 77.55 78.4 76.75 78.1 19,091
04/24/2018 77 77.95 76.475 77.4 23,489
04/23/2018 75.65 77.15 75.55 76.75 14,042
04/20/2018 75.15 76.3 75.15 75.35 23,686
*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?

Smart Portfolio