FNGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	218.81	221.71	218.81	219.29	219.29	1.75%	7,710
May 4, 2026	216.07	218.44	213.72	215.50	215.50	0.98%	6,991
May 1, 2026	210.81	215.69	210.81	213.41	213.41	2.41%	7,229
Apr 30, 2026	211.68	211.68	200.52	208.38	208.38	0.12%	6,857
Apr 29, 2026	208.48	208.62	206.37	208.12	208.12	-0.15%	9,190
Apr 28, 2026	206.85	209.29	204.70	208.43	208.43	-2.13%	10,738
Apr 27, 2026	209.69	212.98	209.47	212.98	212.97	1.32%	6,307
Apr 24, 2026	205.37	210.46	204.20	210.20	210.20	3.64%	6,727
Apr 23, 2026	207.23	207.99	200.00	202.81	202.81	-3.35%	7,543
Apr 22, 2026	202.41	209.85	202.41	209.85	209.85	6.06%	4,760
Apr 21, 2026	201.90	201.90	197.86	197.86	197.86	-1.31%	4,845
Apr 20, 2026	203.43	203.43	196.59	200.48	200.48	-1.83%	10,982
Apr 17, 2026	203.38	205.63	202.50	204.21	204.21	0.35%	11,102
Apr 16, 2026	203.78	204.10	201.01	203.51	203.51	0.52%	13,006
Apr 15, 2026	196.82	202.44	196.00	202.44	202.44	4.00%	19,618
Apr 14, 2026	186.38	194.65	186.38	194.65	194.65	6.27%	12,671
Apr 13, 2026	177.94	183.17	176.80	183.17	183.17	2.51%	6,056
Apr 10, 2026	177.25	179.56	177.13	178.69	178.69	1.55%	8,264
Apr 9, 2026	173.12	175.96	170.20	175.96	175.96	2.21%	4,691
Apr 8, 2026	178.46	178.50	171.73	172.16	172.16	5.08%	12,373
Apr 7, 2026	160.74	163.83	157.30	163.83	163.83	1.58%	4,535
Apr 6, 2026	160.80	163.00	160.60	161.28	161.28	1.20%	8,347
Apr 2, 2026	150.88	159.37	150.32	159.37	159.37	0.94%	12,269
Apr 1, 2026	157.03	160.53	155.00	157.89	157.89	3.06%	7,683
Mar 31, 2026	144.83	153.34	144.83	153.21	153.21	9.29%	14,976
Mar 30, 2026	146.45	146.45	139.12	140.19	140.19	-2.49%	9,923
Mar 27, 2026	150.00	150.00	143.77	143.77	143.77	-4.93%	14,252
Mar 26, 2026	158.32	158.32	151.23	151.23	151.23	-6.34%	11,393
Mar 25, 2026	163.79	163.79	160.97	161.47	161.47	0.65%	3,915
Mar 24, 2026	165.58	166.04	159.89	160.42	160.42	-4.06%	46,612
Mar 23, 2026	167.76	170.59	166.36	167.21	166.72	3.13%	8,630
Mar 20, 2026	167.90	167.90	162.00	162.13	161.65	-3.99%	6,880
Mar 19, 2026	169.57	171.50	168.21	168.87	168.38	-1.87%	7,658
Mar 18, 2026	175.22	176.94	172.09	172.09	171.59	-2.24%	3,184
Mar 17, 2026	175.50	177.37	175.50	176.03	175.51	0.71%	1,900
Mar 16, 2026	176.05	177.00	174.78	174.78	174.27	1.46%	5,717
Mar 13, 2026	178.75	178.75	171.17	172.27	171.77	-3.25%	8,974
Mar 12, 2026	180.93	180.93	177.87	178.05	177.53	-2.18%	2,809
Mar 11, 2026	184.18	184.79	180.50	182.02	181.49	-0.13%	4,835
Mar 10, 2026	183.92	184.21	181.52	182.26	181.73	-0.62%	6,228
Mar 9, 2026	175.00	183.39	175.00	183.39	182.85	2.34%	12,029
Mar 6, 2026	178.62	182.05	178.62	179.20	178.68	-1.55%	5,577
Mar 5, 2026	179.68	183.11	178.06	182.03	181.50	1.70%	12,313
Mar 4, 2026	174.42	180.00	174.42	178.99	178.47	3.14%	9,496
Mar 3, 2026	167.08	173.54	165.11	173.54	173.03	0.32%	8,923
Mar 2, 2026	165.32	173.50	165.32	172.99	172.48	1.85%	7,421
Feb 27, 2026	167.36	169.85	166.18	169.85	169.35	0.76%	6,742
Feb 26, 2026	170.75	170.75	165.42	168.57	168.08	-1.24%	10,203
Feb 25, 2026	165.25	170.98	165.25	170.70	170.20	3.55%	5,946
Feb 24, 2026	160.29	164.84	159.56	164.84	164.36	2.26%	10,205