FNGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	64.79	65.01	60.72	61.62	61.62	-4.85%	618,964
Mar 3, 2026	68.77	69.67	64.57	64.76	64.76	-0.57%	1,078,571
Mar 2, 2026	69.53	69.70	64.29	65.13	65.13	-2.79%	1,083,304
Feb 27, 2026	68.61	69.79	67.00	67.00	67.00	-0.73%	208,739
Feb 26, 2026	66.44	70.36	66.44	67.49	67.49	1.90%	541,150
Feb 25, 2026	69.88	69.89	66.18	66.23	66.23	-7.42%	238,389
Feb 24, 2026	73.54	75.53	70.96	71.54	71.54	-1.43%	260,237
Feb 23, 2026	68.66	73.42	68.66	72.58	72.58	6.89%	431,591
Feb 20, 2026	70.16	70.63	65.34	67.90	67.90	-1.64%	357,668
Feb 19, 2026	69.53	70.31	67.69	69.03	69.03	0.77%	266,801
Feb 18, 2026	70.09	70.80	66.94	68.50	68.50	-2.97%	338,001
Feb 17, 2026	72.80	75.32	69.61	70.60	70.60	-0.65%	430,297
Feb 13, 2026	70.26	72.73	68.96	71.06	71.06	0.97%	419,083
Feb 12, 2026	64.53	70.86	64.53	70.38	70.38	7.93%	784,641
Feb 11, 2026	62.27	66.44	62.26	65.21	65.21	2.07%	306,121
Feb 10, 2026	61.55	63.89	60.90	63.89	63.89	1.91%	293,759
Feb 9, 2026	65.69	67.20	61.21	62.69	62.69	-4.14%	236,616
Feb 6, 2026	68.70	70.00	64.90	65.40	65.40	-5.08%	3,844,288
Feb 5, 2026	66.50	69.70	64.80	68.90	68.90	7.15%	3,475,598
Feb 4, 2026	60.30	66.40	60.30	64.30	64.30	7.35%	4,514,109
Feb 3, 2026	55.30	61.65	55.10	59.90	59.90	4.72%	6,692,895
Feb 2, 2026	57.80	57.80	55.70	57.20	57.20	-	3,264,259
Jan 30, 2026	56.85	58.15	55.90	57.20	57.20	2.33%	5,799,706
Jan 29, 2026	54.30	59.90	54.00	55.90	55.90	2.76%	4,364,189
Jan 28, 2026	52.50	54.90	52.50	54.40	54.40	2.26%	3,403,656
Jan 27, 2026	53.80	54.50	53.00	53.20	53.20	-3.45%	2,888,854
Jan 26, 2026	56.30	56.70	54.20	55.10	55.10	-2.82%	3,643,563
Jan 23, 2026	58.50	58.70	55.80	56.70	56.70	-3.08%	4,635,933
Jan 22, 2026	57.80	59.40	57.70	58.50	58.50	-2.99%	4,738,305
Jan 21, 2026	60.90	62.80	58.80	60.30	60.30	-	7,710,520
Jan 20, 2026	58.60	60.50	57.80	60.30	60.30	8.45%	5,149,654
Jan 16, 2026	54.10	56.40	53.70	55.60	55.60	0.72%	4,489,018
Jan 15, 2026	53.60	55.70	53.20	55.20	55.20	0.18%	5,292,733
Jan 14, 2026	53.30	56.40	52.80	55.10	55.10	5.15%	6,132,503
Jan 13, 2026	52.30	53.60	51.43	52.40	52.40	0.19%	4,841,957
Jan 12, 2026	53.40	53.50	51.51	52.30	52.30	-0.19%	3,440,944
Jan 9, 2026	53.40	54.50	52.20	52.40	52.40	-2.06%	4,254,564
Jan 8, 2026	51.80	54.35	51.54	53.50	53.50	2.69%	4,824,037
Jan 7, 2026	53.10	53.30	50.30	52.10	52.10	-1.88%	4,382,854
Jan 6, 2026	53.60	54.50	52.70	53.10	53.10	-1.48%	3,342,800
Jan 5, 2026	53.30	54.47	52.83	53.90	53.90	-1.82%	3,097,092
Jan 2, 2026	51.00	55.70	50.37	54.90	54.90	4.17%	5,163,158
Dec 31, 2025	51.10	52.70	51.10	52.70	52.70	2.73%	1,164,103
Dec 30, 2025	51.20	51.50	50.50	51.30	51.30	0.39%	1,463,459
Dec 29, 2025	51.20	51.70	50.50	51.10	51.10	2.00%	1,250,746
Dec 26, 2025	49.80	50.30	49.50	50.10	50.10	0.20%	826,502
Dec 24, 2025	50.30	50.60	49.80	50.00	50.00	-0.20%	417,748
Dec 23, 2025	51.70	51.90	50.00	50.10	50.10	-2.53%	977,404
Dec 22, 2025	50.90	52.00	50.80	51.40	51.40	-0.77%	1,629,818
Dec 19, 2025	53.00	53.10	51.60	51.80	51.80	-3.36%	2,660,324