FNGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	21.39	21.49	20.56	21.33	21.33	0.05%	5,216,243
Jun 9, 2025	21.58	21.67	21.21	21.32	21.32	-0.33%	4,247,563
Jun 6, 2025	21.40	21.82	21.20	21.39	21.39	1.52%	7,185,472
Jun 5, 2025	21.28	21.78	20.79	21.07	21.07	-	9,616,555
Jun 4, 2025	20.54	21.15	20.50	21.07	21.07	0.86%	9,469,157
Jun 3, 2025	20.53	21.09	20.37	20.89	20.89	2.10%	6,561,329
Jun 2, 2025	19.58	20.50	19.54	20.46	20.46	3.44%	5,916,174
May 30, 2025	19.66	20.00	18.69	19.78	19.78	0.10%	5,931,944
May 29, 2025	20.59	20.67	19.46	19.76	19.76	-0.30%	6,901,328
May 28, 2025	20.00	20.23	19.68	19.82	19.82	-0.10%	5,641,867
May 27, 2025	19.17	19.89	19.06	19.84	19.84	8.06%	7,143,135
May 23, 2025	17.95	18.80	17.86	18.36	18.36	-2.60%	6,594,819
May 22, 2025	18.60	19.43	18.52	18.85	18.85	1.34%	5,218,117
May 21, 2025	18.45	19.76	18.31	18.60	18.60	-2.36%	9,714,941
May 20, 2025	19.00	19.14	18.60	19.05	19.05	-1.24%	4,436,737
May 19, 2025	18.43	19.38	18.28	19.29	19.29	-0.31%	6,303,715
May 16, 2025	19.51	19.51	18.80	19.35	19.35	1.36%	5,984,738
May 15, 2025	18.91	19.55	18.67	19.09	19.09	-1.39%	6,736,464
May 14, 2025	19.08	19.49	18.93	19.36	19.36	2.00%	8,305,352
May 13, 2025	17.91	19.28	17.83	18.98	18.98	7.41%	13,144,256
May 12, 2025	17.35	17.74	16.94	17.67	17.67	12.69%	13,384,016
May 9, 2025	16.00	16.19	15.33	15.68	15.68	-2.06%	5,181,199
May 8, 2025	16.21	16.44	15.57	16.01	16.01	1.97%	6,087,509
May 7, 2025	15.60	15.94	14.98	15.70	15.70	0.13%	3,742,290
May 6, 2025	15.42	16.16	15.32	15.68	15.68	-2.18%	2,584,609
May 5, 2025	15.73	16.37	15.61	16.03	16.03	-1.96%	3,458,134
May 2, 2025	16.06	16.58	15.76	16.35	16.35	5.48%	3,093,311
May 1, 2025	15.66	16.14	15.45	15.50	15.50	5.59%	3,522,305
Apr 30, 2025	13.77	14.74	13.35	14.68	14.68	0.48%	55,461,977
Apr 29, 2025	14.19	14.76	14.06	14.61	14.61	1.18%	5,769,685
Apr 28, 2025	14.63	14.69	13.78	14.44	14.44	-0.96%	2,482,332
Apr 25, 2025	14.14	14.65	13.83	14.58	14.58	4.97%	2,371,595
Apr 24, 2025	12.47	13.92	12.47	13.89	13.89	15.94%	3,239,343
Apr 23, 2025	12.27	12.69	11.86	11.98	11.98	9.91%	2,914,135
Apr 22, 2025	10.51	11.21	10.39	10.90	10.90	7.50%	1,493,634
Apr 21, 2025	10.35	10.54	9.67	10.14	10.14	-6.80%	1,912,174
Apr 17, 2025	11.51	11.51	10.70	10.88	10.88	-3.37%	1,585,190
Apr 16, 2025	11.54	11.98	10.63	11.26	11.26	-9.56%	2,226,340
Apr 15, 2025	12.36	12.80	12.30	12.45	12.45	1.88%	1,491,268
Apr 14, 2025	13.10	13.12	11.83	12.22	12.22	0.58%	2,669,612
Apr 11, 2025	11.30	12.20	11.09	12.15	12.15	5.65%	2,115,280
Apr 10, 2025	12.14	12.29	10.28	11.50	11.50	-12.81%	3,720,773
Apr 9, 2025	9.44	13.41	9.44	13.19	13.19	38.99%	5,276,190
Apr 8, 2025	11.24	11.47	8.96	9.49	9.49	-3.16%	3,916,198
Apr 7, 2025	8.24	11.03	7.95	9.80	9.80	3.16%	4,204,948
Apr 4, 2025	10.10	10.40	9.13	9.50	9.50	-16.37%	5,773,599
Apr 3, 2025	11.87	12.21	11.30	11.36	11.36	-19.72%	4,079,770
Apr 2, 2025	13.14	14.56	13.09	14.15	14.15	2.31%	2,352,947
Apr 1, 2025	13.19	13.87	12.95	13.83	13.83	3.91%	1,819,612
Mar 31, 2025	12.54	13.39	12.03	13.31	13.31	-1.33%	2,631,230