Franklin Focused Growth E... (FFOG)
CBOE: FFOG
· Real-Time Price · USD
46.04
0.19 (0.41%)
At close: Aug 18, 2025, 2:59 PM
FFOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 45.90 | 46.04 | 45.74 | 46.04 | 46.04 | 0.41% | 24,339 |
| Aug 15, 2025 | 46.11 | 46.11 | 45.72 | 45.85 | 45.85 | -0.17% | 15,800 |
| Aug 14, 2025 | 45.82 | 46.00 | 45.78 | 45.93 | 45.93 | 0.17% | 47,800 |
| Aug 13, 2025 | 46.33 | 46.33 | 45.74 | 45.85 | 45.85 | -0.78% | 15,000 |
| Aug 12, 2025 | 46.18 | 46.22 | 45.71 | 46.21 | 46.21 | 1.14% | 15,700 |
| Aug 11, 2025 | 46.01 | 46.11 | 45.69 | 45.69 | 45.69 | -0.44% | 11,300 |
| Aug 8, 2025 | 45.97 | 46.05 | 45.79 | 45.89 | 45.89 | 0.44% | 16,600 |
| Aug 7, 2025 | 46.08 | 46.14 | 45.25 | 45.69 | 45.69 | 0.09% | 32,216 |
| Aug 6, 2025 | 45.34 | 45.69 | 45.18 | 45.65 | 45.65 | 1.38% | 20,629 |
| Aug 5, 2025 | 45.47 | 45.51 | 44.97 | 45.03 | 45.03 | -0.46% | 11,802 |
| Aug 4, 2025 | 44.83 | 45.24 | 44.83 | 45.24 | 45.24 | 2.10% | 23,113 |
| Aug 1, 2025 | 44.63 | 44.70 | 44.05 | 44.31 | 44.31 | -2.42% | 16,504 |
| Jul 31, 2025 | 46.32 | 46.32 | 45.33 | 45.41 | 45.41 | 0.93% | 15,300 |
| Jul 30, 2025 | 44.96 | 45.15 | 44.79 | 44.99 | 44.99 | 0.58% | 22,400 |
| Jul 29, 2025 | 44.95 | 45.22 | 44.71 | 44.73 | 44.73 | -0.29% | 20,339 |
| Jul 28, 2025 | 44.83 | 44.88 | 44.73 | 44.86 | 44.86 | 0.63% | 11,900 |
| Jul 25, 2025 | 44.49 | 44.72 | 44.41 | 44.58 | 44.58 | 0.52% | 22,203 |
| Jul 24, 2025 | 44.52 | 44.52 | 44.15 | 44.35 | 44.35 | 0.64% | 15,500 |
| Jul 23, 2025 | 44.09 | 44.13 | 43.76 | 44.07 | 44.07 | 0.57% | 11,226 |
| Jul 22, 2025 | 44.51 | 44.51 | 43.62 | 43.82 | 43.82 | -1.31% | 20,800 |