FNGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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