FNGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	255.03	256.18	253.56	253.56	253.56	-2.60%	4,373
Aug 17, 2026	266.94	266.94	260.25	260.34	260.34	-1.66%	5,694
Aug 14, 2026	267.94	267.94	264.62	264.73	264.72	-2.00%	1,336
Aug 13, 2026	262.88	270.86	262.88	270.12	270.12	3.90%	2,301
Aug 12, 2026	263.39	263.39	259.98	259.98	259.98	-1.20%	2,734
Aug 11, 2026	268.20	268.20	262.35	263.14	263.14	-1.90%	8,209
Aug 10, 2026	268.00	271.40	268.00	268.23	268.23	0.19%	3,984
Aug 7, 2026	265.52	267.89	265.52	267.73	267.73	3.32%	2,680
Aug 6, 2026	258.29	262.31	257.60	259.14	259.14	-0.17%	3,663
Aug 5, 2026	266.75	268.81	259.57	259.58	259.58	-0.96%	7,827
Aug 4, 2026	247.81	264.13	247.81	262.10	262.10	8.77%	9,461
Aug 3, 2026	235.61	241.83	235.61	240.97	240.97	5.21%	4,139
Jul 31, 2026	228.32	229.04	220.89	229.04	229.04	3.83%	2,605
Jul 30, 2026	215.69	220.59	215.69	220.59	220.59	5.67%	1,833
Jul 29, 2026	211.56	219.14	208.75	208.75	208.75	-3.45%	2,654
Jul 28, 2026	215.56	217.90	211.38	216.22	216.22	-1.39%	3,902
Jul 27, 2026	220.63	220.63	217.84	219.26	219.26	1.05%	2,406
Jul 24, 2026	217.98	220.76	216.99	216.99	216.99	-1.59%	2,874
Jul 23, 2026	221.16	221.30	216.37	220.49	220.49	-4.00%	5,706
Jul 22, 2026	231.72	231.72	229.69	229.69	229.69	-2.06%	926
Jul 21, 2026	232.91	234.53	231.57	234.53	234.53	2.08%	3,737
Jul 20, 2026	231.87	231.87	229.40	229.76	229.76	0.92%	2,858
Jul 17, 2026	221.21	227.67	218.68	227.67	227.67	-3.53%	5,432
Jul 16, 2026	237.99	239.99	233.69	236.00	236.00	-3.52%	4,611
Jul 15, 2026	242.05	244.62	242.05	244.62	244.62	2.08%	3,549
Jul 14, 2026	235.52	240.00	235.52	239.64	239.64	2.50%	4,086
Jul 13, 2026	236.50	236.50	233.81	233.81	233.81	-1.75%	2,137
Jul 10, 2026	239.00	239.97	235.10	237.96	237.96	0.69%	2,478
Jul 9, 2026	229.32	236.34	227.46	236.34	236.34	1.99%	3,644
Jul 8, 2026	227.09	231.72	225.81	231.72	231.72	0.50%	1,370
Jul 7, 2026	229.99	233.35	228.72	230.57	230.57	-0.10%	4,162
Jul 6, 2026	227.38	232.07	227.38	230.79	230.79	2.23%	4,694
Jul 2, 2026	230.04	230.32	225.75	225.75	225.75	-0.38%	3,170
Jul 1, 2026	227.82	228.74	226.61	226.61	226.61	2.31%	4,045
Jun 30, 2026	218.58	221.60	217.60	221.51	221.51	1.70%	12,078
Jun 29, 2026	217.08	218.07	216.30	217.81	217.81	2.45%	3,473
Jun 26, 2026	205.66	215.67	205.66	212.61	212.61	1.83%	6,811
Jun 25, 2026	215.31	215.31	207.35	208.79	208.79	-1.64%	15,107
Jun 24, 2026	217.05	219.88	212.27	212.27	212.27	-2.31%	7,958
Jun 23, 2026	218.04	224.09	217.28	217.28	217.28	-4.61%	12,353
Jun 22, 2026	239.20	239.22	228.02	228.46	227.79	-5.43%	24,438
Jun 18, 2026	233.57	241.58	232.99	241.58	240.86	6.01%	4,426
Jun 17, 2026	233.55	233.55	227.88	227.88	227.20	-2.44%	4,358
Jun 16, 2026	243.39	243.39	232.83	233.59	232.90	-3.44%	4,128
Jun 15, 2026	236.80	243.24	236.80	241.91	241.19	8.48%	9,202
Jun 12, 2026	226.50	226.50	219.98	223.01	222.35	-1.54%	12,599
Jun 11, 2026	215.21	226.50	211.50	226.50	225.83	4.69%	6,532
Jun 10, 2026	221.11	222.71	216.36	216.36	215.72	-4.09%	7,308
Jun 9, 2026	238.17	238.17	212.88	225.59	224.92	-3.01%	11,312
Jun 8, 2026	234.18	236.50	232.59	232.59	231.90	2.09%	4,547