FNGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	26.60	26.60	25.25	26.05	26.05	-2.18%	345,479
Aug 27, 2026	27.24	27.64	26.56	26.63	26.63	-4.62%	323,588
Aug 26, 2026	28.19	28.40	27.67	27.92	27.92	-0.96%	210,436
Aug 25, 2026	28.28	28.57	27.64	28.19	28.19	-1.71%	165,677
Aug 24, 2026	28.41	29.15	28.07	28.68	28.68	2.61%	604,858
Aug 21, 2026	27.98	28.55	27.48	27.95	27.95	-1.34%	570,993
Aug 20, 2026	28.03	28.45	27.95	28.33	28.33	0.96%	194,628
Aug 19, 2026	28.50	29.02	27.56	28.06	28.06	-1.58%	314,915
Aug 18, 2026	28.22	28.61	28.07	28.51	28.51	4.01%	342,459
Aug 17, 2026	26.47	27.50	26.30	27.41	27.41	2.35%	424,951
Aug 14, 2026	25.76	26.86	25.76	26.78	26.78	2.88%	488,492
Aug 13, 2026	27.14	27.18	25.88	26.03	26.03	-5.79%	535,003
Aug 12, 2026	26.55	27.67	26.53	27.63	27.63	1.81%	349,816
Aug 11, 2026	26.17	27.30	26.12	27.14	27.14	2.76%	154,853
Aug 10, 2026	26.81	26.81	25.78	26.41	26.41	-0.56%	340,662
Aug 7, 2026	27.35	27.36	26.40	26.56	26.56	-4.70%	264,980
Aug 6, 2026	28.11	28.46	27.33	27.87	27.87	0.07%	277,859
Aug 5, 2026	26.61	27.89	26.27	27.85	27.85	1.83%	495,439
Aug 4, 2026	30.25	30.37	26.93	27.35	27.35	-13.28%	635,809
Aug 3, 2026	33.78	33.92	31.25	31.54	31.54	-8.21%	457,094
Jul 31, 2026	35.00	36.30	34.11	34.36	34.36	-5.03%	403,215
Jul 30, 2026	38.70	39.02	36.00	36.18	36.18	-8.64%	506,464
Jul 29, 2026	37.79	39.81	36.71	39.60	39.60	4.76%	494,780
Jul 28, 2026	37.74	39.07	37.13	37.80	37.80	2.27%	293,916
Jul 27, 2026	35.74	37.80	35.63	36.96	36.96	-1.49%	314,237
Jul 24, 2026	36.77	37.63	36.38	37.52	37.52	2.12%	217,454
Jul 23, 2026	36.15	37.53	35.80	36.74	36.74	6.09%	407,649
Jul 22, 2026	33.83	34.65	33.83	34.63	34.63	3.03%	224,326
Jul 21, 2026	33.80	34.47	33.47	33.61	33.61	-3.06%	218,181
Jul 20, 2026	34.57	34.96	33.74	34.67	34.67	-1.73%	581,956
Jul 17, 2026	36.33	37.02	34.28	35.28	35.28	6.23%	343,459
Jul 16, 2026	32.33	33.77	32.08	33.21	33.21	4.78%	404,739
Jul 15, 2026	32.25	32.44	31.64	31.70	31.70	-3.16%	281,498
Jul 14, 2026	34.26	34.55	32.41	32.73	32.73	-3.62%	589,957
Jul 13, 2026	33.78	34.20	33.23	33.96	33.96	2.44%	694,295
Jul 10, 2026	32.90	34.07	32.69	33.15	33.15	-0.75%	153,759
Jul 9, 2026	35.10	35.80	33.36	33.40	33.40	-3.55%	345,127
Jul 8, 2026	35.58	36.01	34.42	34.63	34.63	-0.29%	484,979
Jul 7, 2026	34.87	35.45	33.93	34.73	34.73	-0.03%	473,338
Jul 6, 2026	35.34	35.51	34.31	34.74	34.74	-3.63%	681,497
Jul 2, 2026	35.72	36.28	34.49	36.05	36.05	0.90%	690,976
Jul 1, 2026	36.50	36.95	34.92	35.73	35.73	-3.85%	380,708
Jun 30, 2026	37.93	38.21	36.88	37.16	37.16	-1.95%	229,552
Jun 29, 2026	38.13	39.28	37.27	37.90	37.90	-5.11%	641,818
Jun 26, 2026	41.29	41.39	38.25	39.94	39.94	-0.87%	428,317
Jun 25, 2026	37.98	41.10	37.79	40.29	40.29	2.52%	779,567
Jun 24, 2026	38.06	39.86	37.15	39.30	39.30	2.34%	759,558
Jun 23, 2026	37.78	38.40	36.46	38.40	38.40	7.44%	1,098,510
Jun 22, 2026	33.35	35.81	33.14	35.74	35.74	7.85%	906,837
Jun 18, 2026	34.08	35.23	32.79	33.14	33.14	-8.65%	945,873