Franklin Focused Growth E... (FFOG)
CBOE: FFOG
· Real-Time Price · USD
46.47
0.67 (1.46%)
At close: Sep 08, 2025, 3:00 PM
FFOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 46.35 | 46.57 | 46.35 | 46.47 | 46.47 | 1.46% | 33,725 |
| Sep 5, 2025 | 46.26 | 46.43 | 45.38 | 45.80 | 45.80 | -0.15% | 79,600 |
| Sep 4, 2025 | 45.45 | 45.87 | 45.35 | 45.87 | 45.87 | 1.28% | 18,600 |
| Sep 3, 2025 | 45.34 | 45.39 | 44.96 | 45.29 | 45.29 | 0.62% | 10,000 |
| Sep 2, 2025 | 44.69 | 45.01 | 44.42 | 45.01 | 45.01 | -0.97% | 30,700 |
| Aug 29, 2025 | 46.19 | 46.19 | 45.33 | 45.45 | 45.45 | -1.47% | 74,600 |
| Aug 28, 2025 | 45.86 | 46.21 | 45.85 | 46.13 | 46.13 | 0.83% | 208,500 |
| Aug 27, 2025 | 45.85 | 45.85 | 45.54 | 45.75 | 45.75 | 0.02% | 13,442 |
| Aug 26, 2025 | 45.58 | 45.74 | 45.42 | 45.74 | 45.74 | 0.53% | 17,405 |
| Aug 25, 2025 | 45.57 | 45.71 | 45.44 | 45.50 | 45.50 | -0.02% | 19,315 |
| Aug 22, 2025 | 44.83 | 45.64 | 44.83 | 45.51 | 45.51 | 1.79% | 64,700 |
| Aug 21, 2025 | 44.86 | 44.92 | 44.55 | 44.71 | 44.71 | -0.38% | 27,700 |
| Aug 20, 2025 | 45.10 | 45.10 | 44.04 | 44.88 | 44.88 | -0.44% | 20,920 |
| Aug 19, 2025 | 46.03 | 46.03 | 45.02 | 45.08 | 45.08 | -2.09% | 130,300 |
| 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 |