Nasdaq - Delayed Quote
USD
Emerald Growth Investor (FFGRX)
22.63
-0.82
(-3.50%)
At close: 8:01:38 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
22.63
22.63
22.63
22.63
22.63
-
Oct 29, 2026
23.45
23.45
23.45
23.45
23.45
-
Oct 28, 2026
23.12
23.12
23.12
23.12
23.12
-
Oct 27, 2026
22.82
22.82
22.82
22.82
22.82
-
Oct 26, 2026
22.36
22.36
22.36
22.36
22.36
-
Oct 23, 2026
22.15
22.15
22.15
22.15
22.15
-
Oct 22, 2026
22.37
22.37
22.37
22.37
22.37
-
Oct 21, 2026
22.77
22.77
22.77
22.77
22.77
-
Oct 20, 2026
22.59
22.59
22.59
22.59
22.59
-
Oct 19, 2026
22.30
22.30
22.30
22.30
22.30
-
Oct 16, 2026
22.04
22.04
22.04
22.04
22.04
-
Oct 15, 2026
22.66
22.66
22.66
22.66
22.66
-
Oct 14, 2026
22.45
22.45
22.45
22.45
22.45
-
Oct 13, 2026
23.02
23.02
23.02
23.02
23.02
-
Oct 12, 2026
23.21
23.21
23.21
23.21
23.21
-
Oct 9, 2026
23.57
23.57
23.57
23.57
23.57
-
Oct 8, 2026
23.44
23.44
23.44
23.44
23.44
-
Oct 7, 2026
23.69
23.69
23.69
23.69
23.69
-
Oct 6, 2026
24.17
24.17
24.17
24.17
24.17
-
Oct 5, 2026
24.34
24.34
24.34
24.34
24.34
-
Oct 2, 2026
24.23
24.23
24.23
24.23
24.23
-
Oct 1, 2026
23.80
23.80
23.80
23.80
23.80
-
Sep 30, 2026
23.68
23.68
23.68
23.68
23.68
-
Sep 29, 2026
23.69
23.69
23.69
23.69
23.69
-
Sep 28, 2026
23.77
23.77
23.77
23.77
23.77
-
Sep 25, 2026
24.00
24.00
24.00
24.00
24.00
-
Sep 24, 2026
23.91
23.91
23.91
23.91
23.91
-
Sep 23, 2026
23.87
23.87
23.87
23.87
23.87
-
Sep 22, 2026
24.29
24.29
24.29
24.29
24.29
-
Sep 21, 2026
24.20
24.20
24.20
24.20
24.20
-
Sep 18, 2026
24.03
24.03
24.03
24.03
24.03
-
Sep 17, 2026
24.13
24.13
24.13
24.13
24.13
-
Sep 16, 2026
23.93
23.93
23.93
23.93
23.93
-
Sep 15, 2026
23.86
23.86
23.86
23.86
23.86
-
Sep 14, 2026
24.18
24.18
24.18
24.18
24.18
-
Sep 11, 2026
24.50
24.50
24.50
24.50
24.50
-
Sep 10, 2026
24.19
24.19
24.19
24.19
24.19
-
Sep 9, 2026
24.52
24.52
24.52
24.52
24.52
-
Sep 8, 2026
24.93
24.93
24.93
24.93
24.93
-
Sep 4, 2026
24.71
24.71
24.71
24.71
24.71
-
Sep 3, 2026
24.50
24.50
24.50
24.50
24.50
-
Sep 2, 2026
24.29
24.29
24.29
24.29
24.29
-
Sep 1, 2026
24.02
24.02
24.02
24.02
24.02
-
Aug 31, 2026
24.53
24.53
24.53
24.53
24.53
-
Aug 28, 2026
24.69
24.69
24.69
24.69
24.69
-
Aug 27, 2026
25.34
25.34
25.34
25.34
25.34
-
Aug 26, 2026
25.32
25.32
25.32
25.32
25.32
-
Aug 25, 2026
25.31
25.31
25.31
25.31
25.31
-
Aug 24, 2026
25.20
25.20
25.20
25.20
25.20
-
Aug 21, 2026
25.57
25.57
25.57
25.57
25.57
-
Aug 20, 2026
25.39
25.39
25.39
25.39
25.39
-
Aug 19, 2026
25.99
25.99
25.99
25.99
25.99
-
Aug 18, 2026
26.19
26.19
26.19
26.19
26.19
-
Aug 17, 2026
26.88
26.88
26.88
26.88
26.88
-
Aug 14, 2026
26.79
26.79
26.79
26.79
26.79
-
Aug 13, 2026
8.3
Distribution
Fund distributions shown include income and capital gains
Aug 13, 2026
26.46
26.46
26.46
26.46
26.46
-
Aug 12, 2026
34.84
34.84
34.84
34.84
26.54
-
Aug 11, 2026
34.43
34.43
34.43
34.43
26.23
-
Aug 10, 2026
34.40
34.40
34.40
34.40
26.20
-
Aug 7, 2026
34.76
34.76
34.76
34.76
26.48
-
Aug 6, 2026
34.37
34.37
34.37
34.37
26.18
-
Aug 5, 2026
34.65
34.65
34.65
34.65
26.40
-
Aug 4, 2026
34.70
34.70
34.70
34.70
26.43
-
Aug 3, 2026
33.48
33.48
33.48
33.48
25.50
-
Jul 31, 2026
32.71
32.71
32.71
32.71
24.92
-
Jul 30, 2026
32.75
32.75
32.75
32.75
24.95
-
Jul 29, 2026
31.72
31.72
31.72
31.72
24.16
-
Jul 28, 2026
32.73
32.73
32.73
32.73
24.93
-
Jul 27, 2026
33.24
33.24
33.24
33.24
25.32
-
Jul 24, 2026
33.12
33.12
33.12
33.12
25.23
-
Jul 23, 2026
33.65
33.65
33.65
33.65
25.63
-
Jul 22, 2026
33.67
33.67
33.67
33.67
25.65
-
Jul 21, 2026
34.26
34.26
34.26
34.26
26.10
-
Jul 20, 2026
33.33
33.33
33.33
33.33
25.39
-
Jul 17, 2026
33.66
33.66
33.66
33.66
25.64
-
Jul 16, 2026
33.67
33.67
33.67
33.67
25.65
-
Jul 15, 2026
34.37
34.37
34.37
34.37
26.18
-
Jul 14, 2026
34.35
34.35
34.35
34.35
26.17
-
Jul 13, 2026
33.87
33.87
33.87
33.87
25.80
-
Jul 10, 2026
34.63
34.63
34.63
34.63
26.38
-
Jul 9, 2026
34.98
34.98
34.98
34.98
26.65
-
Jul 8, 2026
34.14
34.14
34.14
34.14
26.01
-
Jul 7, 2026
34.49
34.49
34.49
34.49
26.27
-
Jul 6, 2026
35.44
35.44
35.44
35.44
27.00
-
Jul 2, 2026
35.31
35.31
35.31
35.31
26.90
-
Jul 1, 2026
36.14
36.14
36.14
36.14
27.53
-
Jun 30, 2026
36.57
36.57
36.57
36.57
27.86
-
Jun 29, 2026
35.92
35.92
35.92
35.92
27.36
-
Jun 26, 2026
35.48
35.48
35.48
35.48
27.03
-
Jun 25, 2026
35.75
35.75
35.75
35.75
27.23
-
Jun 24, 2026
35.12
35.12
35.12
35.12
26.75
-
Jun 23, 2026
34.90
34.90
34.90
34.90
26.59
-
Jun 22, 2026
35.71
35.71
35.71
35.71
27.20
-
Jun 18, 2026
35.28
35.28
35.28
35.28
26.88
-
Jun 17, 2026
34.12
34.12
34.12
34.12
25.99
-
Jun 16, 2026
34.13
34.13
34.13
34.13
26.00
-
Jun 15, 2026
34.70
34.70
34.70
34.70
26.43
-
Jun 12, 2026
34.17
34.17
34.17
34.17
26.03
-
Jun 11, 2026
33.83
33.83
33.83
33.83
25.77
-
Jun 10, 2026
32.24
32.24
32.24
32.24
24.56
-
Jun 9, 2026
32.71
32.71
32.71
32.71
24.92
-
Jun 8, 2026
32.00
32.00
32.00
32.00
24.38
-
Jun 5, 2026
32.00
32.00
32.00
32.00
24.38
-
Jun 4, 2026
33.56
33.56
33.56
33.56
25.56
-
Jun 3, 2026
33.08
33.08
33.08
33.08
25.20
-
Jun 2, 2026
33.39
33.39
33.39
33.39
25.44
-
Jun 1, 2026
32.86
32.86
32.86
32.86
25.03
-
May 29, 2026
33.06
33.06
33.06
33.06
25.18
-
May 28, 2026
33.36
33.36
33.36
33.36
25.41
-
May 27, 2026
32.97
32.97
32.97
32.97
25.12
-
May 26, 2026
33.15
33.15
33.15
33.15
25.25
-
May 22, 2026
32.41
32.41
32.41
32.41
24.69
-
May 21, 2026
31.96
31.96
31.96
31.96
24.35
-
May 20, 2026
31.48
31.48
31.48
31.48
23.98
-
May 19, 2026
30.36
30.36
30.36
30.36
23.13
-
May 18, 2026
30.63
30.63
30.63
30.63
23.33
-
May 15, 2026
31.21
31.21
31.21
31.21
23.77
-
May 14, 2026
32.20
32.20
32.20
32.20
24.53
-
May 13, 2026
32.05
32.05
32.05
32.05
24.41
-
May 12, 2026
32.02
32.02
32.02
32.02
24.39
-
May 11, 2026
32.48
32.48
32.48
32.48
24.74
-
May 8, 2026
32.07
32.07
32.07
32.07
24.43
-
May 7, 2026
31.82
31.82
31.82
31.82
24.24
-
May 6, 2026
32.47
32.47
32.47
32.47
24.73
-
May 5, 2026
31.85
31.85
31.85
31.85
24.26
-
May 4, 2026
31.11
31.11
31.11
31.11
23.70
-
May 1, 2026
31.33
31.33
31.33
31.33
23.87
-
Apr 30, 2026
31.16
31.16
31.16
31.16
23.74
-
Apr 29, 2026
30.21
30.21
30.21
30.21
23.01
-
Apr 28, 2026
30.06
30.06
30.06
30.06
22.90
-
Apr 27, 2026
30.80
30.80
30.80
30.80
23.46
-
Apr 24, 2026
31.08
31.08
31.08
31.08
23.68
-
Apr 23, 2026
30.61
30.61
30.61
30.61
23.32
-
Apr 22, 2026
30.84
30.84
30.84
30.84
23.49
-
Apr 21, 2026
30.69
30.69
30.69
30.69
23.38
-
Apr 20, 2026
31.10
31.10
31.10
31.10
23.69
-
Apr 17, 2026
30.73
30.73
30.73
30.73
23.41
-
Apr 16, 2026
29.95
29.95
29.95
29.95
22.81
-
Apr 15, 2026
30.02
30.02
30.02
30.02
22.87
-
Apr 14, 2026
29.95
29.95
29.95
29.95
22.81
-
Apr 13, 2026
29.17
29.17
29.17
29.17
22.22
-
Apr 10, 2026
28.43
28.43
28.43
28.43
21.66
-
Apr 9, 2026
28.29
28.29
28.29
28.29
21.55
-
Apr 8, 2026
28.08
28.08
28.08
28.08
21.39
-
Apr 7, 2026
26.94
26.94
26.94
26.94
20.52
-
Apr 6, 2026
26.85
26.85
26.85
26.85
20.45
-
Apr 2, 2026
26.66
26.66
26.66
26.66
20.31
-
Apr 1, 2026
26.49
26.49
26.49
26.49
20.18
-
Mar 31, 2026
26.29
26.29
26.29
26.29
20.03
-
Mar 30, 2026
24.91
24.91
24.91
24.91
18.98
-
Mar 27, 2026
25.73
25.73
25.73
25.73
19.60
-
Mar 26, 2026
26.21
26.21
26.21
26.21
19.97
-
Mar 25, 2026
27.15
27.15
27.15
27.15
20.68
-
Mar 24, 2026
26.71
26.71
26.71
26.71
20.35
-
Mar 23, 2026
26.54
26.54
26.54
26.54
20.22
-
Mar 20, 2026
25.93
25.93
25.93
25.93
19.75
-
Mar 19, 2026
26.86
26.86
26.86
26.86
20.46
-
Mar 18, 2026
26.49
26.49
26.49
26.49
20.18
-
Mar 17, 2026
26.90
26.90
26.90
26.90
20.49
-
Mar 16, 2026
26.75
26.75
26.75
26.75
20.38
-
Mar 13, 2026
26.31
26.31
26.31
26.31
20.04
-
Mar 12, 2026
26.50
26.50
26.50
26.50
20.19
-
Mar 11, 2026
27.47
27.47
27.47
27.47
20.93
-
Mar 10, 2026
27.51
27.51
27.51
27.51
20.96
-
Mar 9, 2026
27.43
27.43
27.43
27.43
20.90
-
Mar 6, 2026
26.86
26.86
26.86
26.86
20.46
-
Mar 5, 2026
27.77
27.77
27.77
27.77
21.15
-
Mar 4, 2026
28.41
28.41
28.41
28.41
21.64
-
Mar 3, 2026
28.06
28.06
28.06
28.06
21.38
-
Mar 2, 2026
28.88
28.88
28.88
28.88
22.00
-
Feb 27, 2026
28.42
28.42
28.42
28.42
21.65
-
Feb 26, 2026
28.80
28.80
28.80
28.80
21.94
-
Feb 25, 2026
28.85
28.85
28.85
28.85
21.98
-
Feb 24, 2026
28.60
28.60
28.60
28.60
21.79
-
Feb 23, 2026
28.27
28.27
28.27
28.27
21.54
-
Feb 20, 2026
28.77
28.77
28.77
28.77
21.92
-
Feb 19, 2026
28.78
28.78
28.78
28.78
21.92
-
Feb 18, 2026
28.59
28.59
28.59
28.59
21.78
-
Feb 17, 2026
28.41
28.41
28.41
28.41
21.64
-
Feb 13, 2026
28.19
28.19
28.19
28.19
21.47
-
Feb 12, 2026
27.88
27.88
27.88
27.88
21.24
-
Feb 11, 2026
28.40
28.40
28.40
28.40
21.63
-
Feb 10, 2026
28.60
28.60
28.60
28.60
21.79
-
Feb 9, 2026
28.67
28.67
28.67
28.67
21.84
-
Feb 6, 2026
28.24
28.24
28.24
28.24
21.51
-
Feb 5, 2026
26.93
26.93
26.93
26.93
20.51
-
Feb 4, 2026
27.33
27.33
27.33
27.33
20.82
-
Feb 3, 2026
28.23
28.23
28.23
28.23
21.50
-
Feb 2, 2026
28.26
28.26
28.26
28.26
21.53
-
Jan 30, 2026
27.97
27.97
27.97
27.97
21.31
-
Jan 29, 2026
28.36
28.36
28.36
28.36
21.60
-
Jan 28, 2026
28.36
28.36
28.36
28.36
21.60
-
Jan 27, 2026
28.47
28.47
28.47
28.47
21.69
-
Jan 26, 2026
28.38
28.38
28.38
28.38
21.62
-
Jan 23, 2026
28.38
28.38
28.38
28.38
21.62
-
Jan 22, 2026
29.10
29.10
29.10
29.10
22.17
-
Jan 21, 2026
29.12
29.12
29.12
29.12
22.18
-
Jan 20, 2026
28.75
28.75
28.75
28.75
21.90
-
Jan 16, 2026
29.11
29.11
29.11
29.11
22.18
-
Jan 15, 2026
28.96
28.96
28.96
28.96
22.06
-
Jan 14, 2026
28.51
28.51
28.51
28.51
21.72
-
Jan 13, 2026
28.39
28.39
28.39
28.39
21.63
-
Jan 12, 2026
28.31
28.31
28.31
28.31
21.57
-
Jan 9, 2026
28.22
28.22
28.22
28.22
21.50
-
Jan 8, 2026
27.79
27.79
27.79
27.79
21.17
-
Jan 7, 2026
27.67
27.67
27.67
27.67
21.08
-
Jan 6, 2026
27.71
27.71
27.71
27.71
21.11
-
Jan 5, 2026
27.35
27.35
27.35
27.35
20.83
-
Jan 2, 2026
26.89
26.89
26.89
26.89
20.48
-
Dec 31, 2025
26.48
26.48
26.48
26.48
20.17
-
Dec 30, 2025
26.78
26.78
26.78
26.78
20.40
-
Dec 29, 2025
27.06
27.06
27.06
27.06
20.61
-
Dec 26, 2025
27.30
27.30
27.30
27.30
20.80
-
Dec 24, 2025
27.50
27.50
27.50
27.50
20.95
-
Dec 23, 2025
27.40
27.40
27.40
27.40
20.87
-
Dec 22, 2025
27.54
27.54
27.54
27.54
20.98
-
Dec 19, 2025
27.00
27.00
27.00
27.00
20.57
-
Dec 18, 2025
26.43
26.43
26.43
26.43
20.13
-
Dec 17, 2025
1.2
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
26.02
26.02
26.02
26.02
19.82
-
Dec 16, 2025
27.86
27.86
27.86
27.86
20.31
-
Dec 15, 2025
28.15
28.15
28.15
28.15
20.52
-
Dec 12, 2025
28.43
28.43
28.43
28.43
20.72
-
Dec 11, 2025
29.22
29.22
29.22
29.22
21.30
-
Dec 10, 2025
28.99
28.99
28.99
28.99
21.13
-
Dec 9, 2025
28.82
28.82
28.82
28.82
21.01
-
Dec 8, 2025
28.70
28.70
28.70
28.70
20.92
-
Dec 5, 2025
28.43
28.43
28.43
28.43
20.72
-
Dec 4, 2025
28.58
28.58
28.58
28.58
20.83
-
Dec 3, 2025
28.04
28.04
28.04
28.04
20.44
-
Dec 2, 2025
27.63
27.63
27.63
27.63
20.14
-
Dec 1, 2025
27.64
27.64
27.64
27.64
20.15
-
Nov 28, 2025
28.28
28.28
28.28
28.28
20.61
-
Nov 26, 2025
27.97
27.97
27.97
27.97
20.39
-
Nov 25, 2025
27.57
27.57
27.57
27.57
20.10
-
Nov 24, 2025
27.06
27.06
27.06
27.06
19.73
-
Nov 21, 2025
26.04
26.04
26.04
26.04
18.98
-
Nov 20, 2025
25.30
25.30
25.30
25.30
18.44
-
Nov 19, 2025
26.11
26.11
26.11
26.11
19.03
-
Nov 18, 2025
25.85
25.85
25.85
25.85
18.84
-
Nov 17, 2025
25.98
25.98
25.98
25.98
18.94
-
Nov 14, 2025
26.37
26.37
26.37
26.37
19.22
-
Nov 13, 2025
26.18
26.18
26.18
26.18
19.08
-
Nov 12, 2025
27.56
27.56
27.56
27.56
20.09
-
Nov 11, 2025
27.60
27.60
27.60
27.60
20.12
-
Nov 10, 2025
27.82
27.82
27.82
27.82
20.28
-
Nov 7, 2025
27.11
27.11
27.11
27.11
19.76
-
Nov 6, 2025
26.93
26.93
26.93
26.93
19.63
-
Nov 5, 2025
27.36
27.36
27.36
27.36
19.94
-
Nov 4, 2025
26.97
26.97
26.97
26.97
19.66
-
Nov 3, 2025
27.59
27.59
27.59
27.59
20.11
-
Oct 31, 2025
27.61
27.61
27.61
27.61
20.13
-
