FNGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	69.58	69.96	69.21	69.79	69.79	-1.18%	24,248
Apr 27, 2026	70.00	70.64	70.00	70.62	70.62	0.77%	34,758
Apr 24, 2026	69.22	70.18	69.10	70.08	70.08	1.77%	29,936
Apr 23, 2026	69.89	69.89	68.36	68.86	68.86	-1.94%	33,560
Apr 22, 2026	68.70	70.22	68.70	70.22	70.22	3.07%	33,318
Apr 21, 2026	68.92	68.92	67.90	68.13	68.13	-0.37%	24,490
Apr 20, 2026	69.00	69.00	67.83	68.38	68.38	-0.98%	34,509
Apr 17, 2026	69.54	69.54	68.92	69.06	69.06	-0.25%	60,220
Apr 16, 2026	68.81	69.25	68.29	69.23	69.23	0.77%	116,193
Apr 15, 2026	67.77	68.74	67.76	68.70	68.70	1.90%	50,073
Apr 14, 2026	65.87	67.46	65.87	67.42	67.42	3.33%	75,356
Apr 13, 2026	64.47	65.31	64.07	65.25	65.25	1.21%	25,438
Apr 10, 2026	64.44	64.82	64.25	64.47	64.47	0.89%	35,238
Apr 9, 2026	63.39	64.05	62.78	63.90	63.90	0.93%	42,150
Apr 8, 2026	64.39	64.46	63.00	63.31	63.31	2.64%	56,007
Apr 7, 2026	61.28	61.82	60.47	61.68	61.68	0.83%	35,784
Apr 6, 2026	61.12	61.88	61.04	61.17	61.17	0.38%	27,770
Apr 2, 2026	59.56	60.95	59.00	60.94	60.94	0.18%	45,257
Apr 1, 2026	60.68	61.32	60.18	60.83	60.83	2.05%	110,140
Mar 31, 2026	57.72	59.92	57.72	59.61	59.61	4.69%	55,611
Mar 30, 2026	58.26	58.26	56.70	56.94	56.94	-1.47%	49,575
Mar 27, 2026	58.97	59.10	57.68	57.79	57.79	-2.25%	93,300
Mar 26, 2026	60.48	60.49	59.11	59.12	59.12	-3.11%	36,092
Mar 25, 2026	61.37	61.72	60.95	61.02	61.02	0.35%	13,881
Mar 24, 2026	61.75	61.75	60.73	60.81	60.81	-2.03%	31,868
Mar 23, 2026	62.21	62.67	61.75	62.07	62.07	1.65%	17,589
Mar 20, 2026	61.52	61.79	60.71	61.06	61.06	-2.46%	23,639
Mar 19, 2026	62.50	62.71	62.05	62.60	62.60	-0.30%	28,599
Mar 18, 2026	63.40	63.87	62.79	62.79	62.79	-1.20%	23,734
Mar 17, 2026	63.48	64.05	63.47	63.55	63.55	0.46%	43,942
Mar 16, 2026	63.52	63.65	63.15	63.26	63.26	1.20%	68,868
Mar 13, 2026	63.86	64.10	62.51	62.51	62.51	-2.10%	57,399
Mar 12, 2026	64.30	64.49	63.72	63.85	63.85	-1.41%	20,064
Mar 11, 2026	65.00	65.33	64.32	64.76	64.76	0.07%	83,128
Mar 10, 2026	64.91	65.25	64.41	64.72	64.72	-0.16%	37,372
Mar 9, 2026	63.37	65.00	63.37	64.82	64.82	1.28%	41,620
Mar 6, 2026	63.75	64.74	63.75	64.00	64.00	-1.01%	47,969
Mar 5, 2026	64.25	64.87	63.78	64.65	64.65	0.98%	36,792
Mar 4, 2026	63.28	64.38	63.22	64.02	64.02	1.49%	99,155
Mar 3, 2026	61.73	63.08	61.56	63.08	63.08	0.29%	67,343
Mar 2, 2026	61.44	63.19	61.44	62.90	62.90	1.08%	48,825
Feb 27, 2026	61.67	62.29	61.67	62.23	62.23	0.18%	24,242
Feb 26, 2026	62.45	62.50	61.50	62.12	62.12	-0.45%	23,306
Feb 25, 2026	61.44	62.60	61.44	62.40	62.40	2.30%	57,524
Feb 24, 2026	60.43	61.17	60.00	61.00	61.00	0.59%	36,554
Feb 23, 2026	61.92	61.99	60.45	60.64	60.64	-2.49%	45,453
Feb 20, 2026	61.38	62.87	61.38	62.19	62.19	0.70%	34,908
Feb 19, 2026	61.62	62.15	61.34	61.76	61.76	-0.13%	37,180
Feb 18, 2026	61.47	62.39	61.47	61.84	61.84	0.90%	55,576
Feb 17, 2026	60.60	61.57	60.05	61.29	61.29	0.05%	77,280
Feb 13, 2026	61.29	61.83	60.81	61.26	61.26	0.08%	62,370
Feb 12, 2026	63.14	63.15	61.16	61.21	61.21	-2.84%	77,211
Feb 11, 2026	64.04	64.14	62.80	63.00	63.00	-0.88%	41,480
Feb 10, 2026	64.47	64.47	63.56	63.56	63.56	-0.58%	35,338
Feb 9, 2026	62.78	64.24	62.78	63.93	63.93	1.67%	53,510
Feb 6, 2026	61.95	63.09	61.70	62.88	62.88	1.65%	155,767
Feb 5, 2026	62.77	63.35	61.71	61.86	61.86	-3.15%	204,345
Feb 4, 2026	64.91	64.91	62.74	63.87	63.87	-1.65%	80,903
Feb 3, 2026	66.85	66.85	64.39	64.94	64.94	-1.58%	88,817
Feb 2, 2026	65.89	66.50	65.89	65.98	65.98	-0.02%	36,411
Jan 30, 2026	65.93	66.53	65.74	65.99	65.99	-0.73%	38,295
Jan 29, 2026	67.31	67.31	64.92	66.48	66.48	-1.14%	69,245
Jan 28, 2026	67.99	68.20	67.01	67.25	67.25	-0.44%	56,596
Jan 27, 2026	67.30	67.74	67.13	67.55	67.55	1.06%	74,500
Jan 26, 2026	66.44	67.28	66.44	66.84	66.84	0.84%	61,030
Jan 23, 2026	65.53	66.66	65.53	66.28	66.28	1.04%	51,010
Jan 22, 2026	66.08	66.08	65.30	65.60	65.60	1.00%	70,858
Jan 21, 2026	64.99	65.49	64.11	64.95	64.95	-0.06%	67,354
Jan 20, 2026	65.77	65.93	64.85	64.99	64.99	-2.65%	108,066
Jan 16, 2026	67.29	67.74	66.75	66.76	66.76	-0.53%	89,274
Jan 15, 2026	67.66	67.80	66.89	67.12	67.12	0.16%	25,184
Jan 14, 2026	67.77	68.03	66.50	67.01	67.01	-1.73%	60,524
Jan 13, 2026	68.50	68.66	67.83	68.19	68.19	-0.28%	62,787
Jan 12, 2026	67.67	68.87	67.67	68.38	68.38	-0.28%	44,543
Jan 9, 2026	68.47	68.67	67.53	68.57	68.57	0.84%	94,068
Jan 8, 2026	68.79	68.79	67.40	68.00	68.00	-0.50%	222,844
Jan 7, 2026	67.90	69.05	67.90	68.34	68.34	0.87%	51,929
Jan 6, 2026	67.59	68.00	67.39	67.75	67.75	0.43%	66,859
Jan 5, 2026	67.80	68.11	67.36	67.46	67.46	0.66%	84,186
Jan 2, 2026	68.71	69.13	66.75	67.02	67.02	-1.51%	71,696
Dec 31, 2025	68.72	68.80	68.05	68.05	68.05	-0.86%	46,330
Dec 30, 2025	68.65	68.96	68.62	68.64	68.64	-0.07%	36,281
Dec 29, 2025	68.65	69.03	68.50	68.69	68.69	-0.74%	42,440
Dec 26, 2025	69.79	69.79	69.18	69.20	69.20	-	59,727
Dec 24, 2025	68.98	69.25	68.91	69.20	69.20	0.13%	16,974
Dec 23, 2025	68.57	69.15	68.41	69.11	69.11	0.93%	61,115
Dec 22, 2025	68.80	68.80	68.36	68.47	68.47	0.12%	56,287
Dec 19, 2025	67.89	68.49	67.89	68.39	68.39	1.27%	58,903
Dec 18, 2025	67.79	67.92	67.26	67.53	67.53	1.03%	81,401
Dec 17, 2025	68.43	68.43	66.84	66.84	66.84	-1.84%	52,350
Dec 16, 2025	67.65	68.35	67.54	68.09	68.09	0.43%	52,427
Dec 15, 2025	69.53	69.53	67.80	67.80	67.80	-2.74%	91,850
Dec 12, 2025	70.62	70.88	69.26	69.71	69.71	-2.64%	72,506
Dec 11, 2025	71.00	71.60	70.61	71.60	71.60	-0.20%	23,026
Dec 10, 2025	71.36	71.79	71.10	71.74	71.74	-0.19%	36,091
Dec 9, 2025	71.25	71.88	71.10	71.88	71.88	0.13%	22,236
Dec 8, 2025	72.17	72.17	71.37	71.79	71.79	-0.18%	39,475
Dec 5, 2025	71.67	72.29	71.48	71.92	71.92	0.97%	33,651
Dec 4, 2025	72.14	72.14	71.11	71.23	71.23	-0.27%	32,069
Dec 3, 2025	71.50	71.65	69.91	71.42	71.42	-0.56%	37,589