FNGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	70.12	71.97	70.12	71.17	71.17	0.30%	30,758
Jun 25, 2026	72.10	72.10	70.50	70.96	70.96	-0.53%	16,268
Jun 24, 2026	72.48	72.66	71.03	71.34	71.34	-0.78%	10,233
Jun 23, 2026	72.32	73.36	71.90	71.90	71.90	-2.36%	40,584
Jun 22, 2026	75.59	75.80	73.59	73.64	73.64	-3.05%	120,566
Jun 18, 2026	75.16	75.96	74.51	75.96	75.96	3.10%	20,210
Jun 17, 2026	74.77	74.84	73.58	73.68	73.68	-1.28%	24,128
Jun 16, 2026	75.97	75.97	74.47	74.63	74.63	-1.71%	21,138
Jun 15, 2026	74.89	76.27	74.89	75.93	75.93	4.49%	46,178
Jun 12, 2026	73.08	73.41	72.35	72.67	72.67	-0.94%	13,061
Jun 11, 2026	71.39	73.49	70.58	73.36	73.36	2.75%	27,966
Jun 10, 2026	72.15	73.26	71.34	71.40	71.40	-2.47%	28,051
Jun 9, 2026	74.89	75.29	70.92	73.21	73.21	-1.60%	37,247
Jun 8, 2026	74.50	74.88	73.89	74.40	74.40	1.32%	53,787
Jun 5, 2026	76.01	76.38	73.06	73.43	73.43	-4.88%	49,683
Jun 4, 2026	77.09	77.95	76.70	77.20	77.20	-2.42%	104,170
Jun 3, 2026	80.00	80.00	78.52	79.12	79.12	-0.98%	30,550
Jun 2, 2026	80.53	80.53	79.60	79.90	79.90	-0.64%	22,730
Jun 1, 2026	80.10	80.76	79.76	80.41	80.41	1.51%	27,622
May 29, 2026	78.31	79.42	78.31	79.21	79.21	1.91%	27,489
May 28, 2026	76.96	77.88	76.71	77.73	77.73	1.00%	21,613
May 27, 2026	76.92	77.09	76.47	76.96	76.96	0.26%	26,561
May 26, 2026	75.55	76.76	75.47	76.76	76.76	2.95%	43,477
May 22, 2026	74.75	74.97	74.20	74.56	74.56	-0.10%	30,051
May 21, 2026	74.34	74.92	73.83	74.63	74.63	0.73%	40,031
May 20, 2026	73.54	74.25	73.11	74.09	74.09	1.31%	27,695
May 19, 2026	73.69	73.72	72.55	73.13	73.13	-0.50%	29,540
May 18, 2026	74.24	74.62	72.79	73.50	73.50	-0.82%	30,390
May 15, 2026	74.30	74.98	74.00	74.11	74.11	-1.78%	19,587
May 14, 2026	75.00	75.90	75.00	75.45	75.45	0.51%	21,000
May 13, 2026	74.68	75.27	73.74	75.07	75.07	1.56%	21,326
May 12, 2026	74.03	74.30	72.57	73.92	73.92	-0.71%	100,552
May 11, 2026	74.37	74.85	74.30	74.45	74.45	0.13%	29,211
May 8, 2026	72.91	74.38	72.91	74.35	74.35	2.61%	30,656
May 7, 2026	73.00	73.72	72.36	72.46	72.46	-0.29%	31,118
May 6, 2026	72.04	72.72	71.88	72.67	72.67	1.52%	23,850
May 5, 2026	71.62	72.07	71.49	71.58	71.58	0.65%	46,369
May 4, 2026	70.85	71.51	70.62	71.12	71.12	0.38%	20,972
May 1, 2026	70.08	71.18	70.08	70.85	70.85	1.29%	46,161
Apr 30, 2026	70.27	70.27	68.80	69.95	69.95	-0.03%	19,691
Apr 29, 2026	69.82	70.10	69.36	69.97	69.97	0.26%	20,441
Apr 28, 2026	69.58	69.96	69.21	69.79	69.79	-1.17%	24,375
Apr 27, 2026	70.00	70.64	70.00	70.62	70.62	0.77%	35,182
Apr 24, 2026	69.22	70.18	69.10	70.08	70.08	1.77%	30,239
Apr 23, 2026	69.89	69.89	68.36	68.86	68.86	-1.94%	33,818
Apr 22, 2026	68.70	70.22	68.70	70.22	70.22	3.07%	34,061
Apr 21, 2026	68.92	68.92	67.90	68.13	68.13	-0.37%	24,877
Apr 20, 2026	69.00	69.00	67.83	68.38	68.38	-0.98%	34,653
Apr 17, 2026	69.54	69.54	68.92	69.06	69.06	-0.25%	60,300
Apr 16, 2026	68.81	69.25	68.29	69.23	69.23	0.77%	116,529
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%	75,693
Apr 13, 2026	64.47	65.31	64.07	65.25	65.25	1.21%	26,067
Apr 10, 2026	64.44	64.82	64.25	64.47	64.47	0.89%	35,521
Apr 9, 2026	63.39	64.05	62.78	63.90	63.90	0.93%	42,897
Apr 8, 2026	64.39	64.46	63.00	63.31	63.31	2.64%	56,182
Apr 7, 2026	61.28	61.82	60.47	61.68	61.68	0.83%	39,494
Apr 6, 2026	61.12	61.88	61.04	61.17	61.17	0.38%	28,082
Apr 2, 2026	59.56	60.95	59.00	60.94	60.94	0.18%	45,641
Apr 1, 2026	60.68	61.32	60.18	60.83	60.83	2.05%	110,408
Mar 31, 2026	57.72	59.92	57.72	59.61	59.61	4.69%	57,265
Mar 30, 2026	58.26	58.26	56.70	56.94	56.94	-1.47%	50,065
Mar 27, 2026	58.97	59.10	57.68	57.79	57.79	-2.25%	94,169
Mar 26, 2026	60.48	60.49	59.11	59.12	59.12	-3.11%	36,651
Mar 25, 2026	61.37	61.72	60.95	61.02	61.02	0.35%	14,134
Mar 24, 2026	61.75	61.75	60.73	60.81	60.81	-2.03%	32,045
Mar 23, 2026	62.21	62.67	61.75	62.07	62.07	1.65%	17,605
Mar 20, 2026	61.52	61.79	60.71	61.06	61.06	-2.46%	23,646
Mar 19, 2026	62.50	62.71	62.05	62.60	62.60	-0.30%	29,311
Mar 18, 2026	63.40	63.87	62.79	62.79	62.79	-1.20%	24,415
Mar 17, 2026	63.48	64.05	63.47	63.55	63.55	0.46%	43,943
Mar 16, 2026	63.52	63.65	63.15	63.26	63.26	1.20%	68,874
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%	20,926
Mar 11, 2026	65.00	65.33	64.32	64.76	64.76	0.07%	83,182
Mar 10, 2026	64.91	65.25	64.41	64.72	64.72	-0.16%	39,447
Mar 9, 2026	63.37	65.00	63.37	64.82	64.82	1.28%	41,656
Mar 6, 2026	63.75	64.74	63.75	64.00	64.00	-1.01%	51,493
Mar 5, 2026	64.25	64.87	63.78	64.65	64.65	0.98%	36,953
Mar 4, 2026	63.28	64.38	63.22	64.02	64.02	1.49%	99,679
Mar 3, 2026	61.73	63.08	61.56	63.08	63.08	0.29%	67,683
Mar 2, 2026	61.44	63.19	61.44	62.90	62.90	1.08%	48,950
Feb 27, 2026	61.67	62.29	61.67	62.23	62.23	0.18%	24,245
Feb 26, 2026	62.45	62.50	61.50	62.12	62.12	-0.45%	23,662
Feb 25, 2026	61.44	62.60	61.44	62.40	62.40	2.30%	60,202
Feb 24, 2026	60.43	61.17	60.00	61.00	61.00	0.59%	36,688
Feb 23, 2026	61.92	61.99	60.45	60.64	60.64	-2.49%	45,855
Feb 20, 2026	61.38	62.87	61.38	62.19	62.19	0.70%	34,925
Feb 19, 2026	61.62	62.15	61.34	61.76	61.76	-0.13%	37,241
Feb 18, 2026	61.47	62.39	61.47	61.84	61.84	0.90%	56,280
Feb 17, 2026	60.60	61.57	60.05	61.29	61.29	0.05%	77,940
Feb 13, 2026	61.29	61.83	60.81	61.26	61.26	0.08%	62,527
Feb 12, 2026	63.14	63.15	61.16	61.21	61.21	-2.84%	78,895
Feb 11, 2026	64.04	64.14	62.80	63.00	63.00	-0.88%	42,760
Feb 10, 2026	64.47	64.47	63.56	63.56	63.56	-0.58%	35,414
Feb 9, 2026	62.78	64.24	62.78	63.93	63.93	1.67%	53,674
Feb 6, 2026	61.95	63.09	61.70	62.88	62.88	1.65%	156,074
Feb 5, 2026	62.77	63.35	61.71	61.86	61.86	-3.15%	206,390
Feb 4, 2026	64.91	64.91	62.74	63.87	63.87	-1.65%	83,991
Feb 3, 2026	66.85	66.85	64.39	64.94	64.94	-1.58%	89,127