FNGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	39.95	39.97	38.77	38.71	-	-3.06%	228,882
May 6, 2026	41.05	41.62	39.75	39.93	39.93	-4.43%	787,930
May 5, 2026	41.84	42.08	40.98	41.78	41.78	-2.54%	434,047
May 4, 2026	42.97	43.69	41.89	42.87	42.87	-1.40%	480,754
May 1, 2026	44.50	44.69	42.69	43.48	43.48	-4.14%	371,008
Apr 30, 2026	44.29	47.78	44.18	45.36	45.36	0.67%	594,255
Apr 29, 2026	45.27	46.20	44.66	45.06	45.06	-0.79%	361,996
Apr 28, 2026	45.55	46.38	44.81	45.42	45.42	3.89%	631,408
Apr 27, 2026	44.90	44.94	43.70	43.72	43.72	-2.54%	501,189
Apr 24, 2026	46.19	47.00	44.55	44.86	44.86	-4.88%	351,128
Apr 23, 2026	45.60	48.40	45.37	47.16	47.16	4.66%	691,370
Apr 22, 2026	47.83	48.22	44.91	45.06	45.06	-8.79%	272,824
Apr 21, 2026	48.13	49.71	47.80	49.40	49.40	1.52%	523,570
Apr 20, 2026	47.60	49.90	47.51	48.66	48.66	3.07%	339,637
Apr 17, 2026	47.59	48.06	46.56	47.21	47.21	-0.82%	363,052
Apr 16, 2026	47.59	49.07	46.96	47.60	47.60	-0.77%	521,523
Apr 15, 2026	50.22	50.49	47.78	47.97	47.97	-5.37%	475,611
Apr 14, 2026	54.85	54.85	50.69	50.69	50.69	-9.48%	365,869
Apr 13, 2026	58.60	59.40	56.00	56.00	56.00	-3.99%	280,193
Apr 10, 2026	59.16	59.34	57.45	58.33	58.33	-2.56%	168,610
Apr 9, 2026	61.16	63.42	59.67	59.86	59.86	-2.81%	371,256
Apr 8, 2026	58.25	62.70	58.00	61.59	61.59	-7.48%	419,224
Apr 7, 2026	68.61	71.45	66.57	66.57	66.57	-2.80%	342,882
Apr 6, 2026	68.69	69.45	67.23	68.49	68.49	-1.82%	323,405
Apr 2, 2026	75.06	76.43	69.65	69.76	69.76	-0.95%	491,584
Apr 1, 2026	71.61	73.00	68.69	70.43	70.43	-4.70%	374,939
Mar 31, 2026	82.62	82.67	73.31	73.90	73.90	-13.84%	390,672
Mar 30, 2026	80.67	87.38	80.45	85.77	85.77	3.98%	399,703
Mar 27, 2026	78.30	82.78	78.21	82.49	82.49	7.07%	343,281
Mar 26, 2026	73.04	77.27	72.45	77.04	77.04	9.20%	358,292
Mar 25, 2026	69.21	71.13	68.45	70.55	70.55	-1.00%	215,064
Mar 24, 2026	68.36	71.57	67.54	71.26	71.26	6.10%	507,775
Mar 23, 2026	67.66	68.55	65.00	67.16	67.16	-5.13%	327,450
Mar 20, 2026	67.00	71.83	67.00	70.79	70.79	7.06%	289,241
Mar 19, 2026	66.25	67.56	65.47	66.12	66.12	1.57%	284,330
Mar 18, 2026	63.58	65.10	62.31	65.10	65.10	3.40%	268,233
Mar 17, 2026	63.11	63.55	61.42	62.96	62.96	-0.66%	239,349
Mar 16, 2026	63.02	64.15	62.12	63.38	63.38	-2.28%	674,509
Mar 13, 2026	61.75	65.55	61.06	64.86	64.86	5.12%	783,443
Mar 12, 2026	60.97	62.50	60.20	61.70	61.70	2.71%	309,711
Mar 11, 2026	59.37	60.98	58.16	60.07	60.07	0.49%	392,674
Mar 10, 2026	58.86	60.62	58.50	59.78	59.78	0.56%	524,711
Mar 9, 2026	63.58	63.78	58.93	59.45	59.45	-3.60%	526,674
Mar 6, 2026	62.07	62.64	59.79	61.67	61.67	3.04%	231,769
Mar 5, 2026	61.67	62.43	59.38	59.85	59.85	-2.87%	529,730
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