FFOX(FFOX)
FFOX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $28.42 | $28.57 | $28.33 | $28.50 | 38,827 |
| 9/24/2026 | $28.21 | $28.41 | $28.21 | $28.40 | 21,500 |
| 9/23/2026 | $28.37 | $28.37 | $28.26 | $28.26 | 17,300 |
| 9/22/2026 | $28.66 | $28.70 | $28.59 | $28.67 | 9,900 |
| 9/21/2026 | $28.52 | $28.53 | $28.48 | $28.48 | 13,942 |
| 9/18/2026 | $28.17 | $28.25 | $28.16 | $28.23 | 27,600 |
| 9/17/2026 | $28.32 | $28.33 | $28.25 | $28.27 | 15,400 |
| 9/16/2026 | $28.35 | $28.38 | $27.87 | $28.13 | 23,523 |
| 9/15/2026 | $28.31 | $28.31 | $28.13 | $28.13 | 8,646 |
| 9/14/2026 | $28.31 | $28.40 | $28.30 | $28.35 | 16,600 |
| 9/11/2026 | $28.49 | $28.55 | $28.49 | $28.55 | 6,100 |
| 9/10/2026 | $28.46 | $28.63 | $28.31 | $28.35 | 7,200 |
| 9/9/2026 | $28.82 | $28.82 | $28.62 | $28.62 | 10,613 |
| 9/8/2026 | $29.09 | $29.16 | $29.04 | $29.04 | 13,900 |
| 9/4/2026 | $29.04 | $29.17 | $29.04 | $29.17 | 12,100 |
| 9/3/2026 | $28.84 | $29.13 | $28.84 | $29.13 | 27,200 |
| 9/2/2026 | $29.03 | $29.04 | $28.89 | $28.97 | 47,918 |
| 9/1/2026 | $28.97 | $28.97 | $28.75 | $28.75 | 19,133 |
| 8/31/2026 | $29.16 | $29.29 | $29.16 | $29.28 | 18,233 |
| 8/28/2026 | $29.94 | $29.94 | $29.45 | $29.45 | 13,100 |
| 8/27/2026 | $30.08 | $30.08 | $29.82 | $29.85 | 20,304 |
| 8/26/2026 | $30.19 | $30.19 | $30.12 | $30.12 | 30,144 |
| 8/25/2026 | $29.88 | $29.99 | $29.88 | $29.99 | 5,500 |
| 8/24/2026 | $30.03 | $30.03 | $29.90 | $29.94 | 6,300 |
| 8/21/2026 | $30.22 | $30.37 | $30.13 | $30.32 | 35,600 |
| 8/20/2026 | $30.34 | $30.37 | $30.04 | $30.06 | 18,412 |
| 8/19/2026 | $30.74 | $30.74 | $30.41 | $30.52 | 20,800 |
| 8/18/2026 | $30.92 | $30.92 | $30.46 | $30.46 | 16,814 |
| 8/17/2026 | $31.15 | $31.30 | $31.15 | $31.19 | 14,600 |
| 8/14/2026 | $31.09 | $31.24 | $31.09 | $31.22 | 24,400 |
| 8/13/2026 | $31.12 | $31.12 | $31.03 | $31.03 | 11,603 |
| 8/12/2026 | $30.97 | $31.13 | $30.97 | $31.05 | 6,600 |
| 8/11/2026 | $30.73 | $30.97 | $30.71 | $30.89 | 7,213 |
| 8/10/2026 | $30.73 | $30.79 | $30.66 | $30.66 | 11,521 |
| 8/7/2026 | $30.45 | $30.76 | $30.41 | $30.75 | 18,800 |
| 8/6/2026 | $30.33 | $30.44 | $30.05 | $30.06 | 10,901 |
| 8/5/2026 | $30.61 | $30.70 | $30.31 | $30.31 | 15,400 |
| 8/4/2026 | $30.07 | $30.54 | $30.07 | $30.45 | 25,801 |
| 8/3/2026 | $29.23 | $29.72 | $29.23 | $29.69 | 8,200 |
| 7/31/2026 | $29.07 | $29.12 | $28.83 | $29.03 | 27,244 |
| 7/30/2026 | $28.78 | $28.95 | $28.78 | $28.94 | 7,700 |
| 7/29/2026 | $28.92 | $29.02 | $28.49 | $28.49 | 16,015 |
| 7/28/2026 | $28.84 | $29.06 | $28.84 | $29.06 | 19,600 |
| 7/27/2026 | $29.07 | $29.16 | $29.00 | $29.16 | 19,830 |
| 7/24/2026 | $29.01 | $29.08 | $28.89 | $28.91 | 11,318 |
| 7/23/2026 | $28.88 | $28.99 | $28.87 | $28.99 | 7,138 |
| 7/22/2026 | $29.14 | $29.14 | $28.93 | $28.98 | 6,339 |
| 7/21/2026 | $29.00 | $29.19 | $29.00 | $29.17 | 12,748 |
| 7/20/2026 | $28.99 | $29.08 | $28.87 | $28.87 | 11,713 |
| 7/17/2026 | $29.14 | $29.15 | $28.92 | $28.99 | 29,800 |
| 7/16/2026 | $29.59 | $29.59 | $29.18 | $29.25 | 33,615 |
| 7/15/2026 | $29.47 | $29.52 | $29.28 | $29.47 | 28,900 |
| 7/14/2026 | $29.45 | $29.45 | $29.37 | $29.39 | 13,000 |
| 7/13/2026 | $29.53 | $29.53 | $29.29 | $29.29 | 9,548 |
| 7/10/2026 | $29.77 | $29.77 | $29.72 | $29.73 | 5,700 |
| 7/9/2026 | $30.05 | $30.08 | $29.92 | $29.92 | 6,416 |
| 7/8/2026 | $29.71 | $29.76 | $29.46 | $29.76 | 17,222 |
| 7/7/2026 | $30.08 | $30.13 | $30.03 | $30.13 | 7,800 |
| 7/6/2026 | $30.67 | $30.68 | $30.56 | $30.56 | 14,233 |
| 7/2/2026 | $30.14 | $30.30 | $30.11 | $30.30 | 2,700 |
| 7/1/2026 | $30.19 | $30.54 | $30.19 | $30.45 | 21,812 |
| 6/30/2026 | $30.05 | $30.29 | $30.05 | $30.29 | 10,100 |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
