FNGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	92.88	95.28	92.44	92.90	92.90	-0.89%	6,806
Feb 12, 2026	99.45	99.45	93.35	93.73	93.73	-5.30%	12,708
Feb 11, 2026	101.87	102.01	98.64	98.98	98.98	-1.65%	10,836
Feb 10, 2026	102.79	102.79	100.64	100.64	100.64	-1.36%	2,696
Feb 9, 2026	98.60	102.83	98.09	102.03	102.03	3.30%	8,419
Feb 6, 2026	96.64	99.43	94.95	98.77	98.77	3.43%	26,720
Feb 5, 2026	98.31	99.61	94.79	95.49	95.49	-4.79%	15,475
Feb 4, 2026	105.13	105.20	98.27	100.29	100.29	-4.94%	22,771
Feb 3, 2026	111.31	111.31	103.41	105.50	105.50	-3.08%	19,201
Feb 2, 2026	108.35	110.90	108.35	108.85	108.85	0.06%	19,375
Jan 30, 2026	109.66	110.82	108.40	108.78	108.78	-1.89%	11,387
Jan 29, 2026	110.00	110.96	105.48	110.87	110.87	-1.73%	18,304
Jan 28, 2026	115.33	115.50	112.45	112.82	112.82	-1.34%	18,712
Jan 27, 2026	113.47	115.00	113.47	114.35	114.35	2.19%	17,329
Jan 26, 2026	110.16	113.43	110.16	111.90	111.90	1.90%	13,141
Jan 23, 2026	107.77	110.65	107.31	109.81	109.81	2.02%	6,452
Jan 22, 2026	108.33	108.41	107.13	107.64	107.64	2.00%	9,231
Jan 21, 2026	104.89	107.00	103.06	105.53	105.53	0.04%	41,920
Jan 20, 2026	108.34	109.37	105.49	105.49	105.49	-5.83%	18,736
Jan 16, 2026	113.72	114.18	112.00	112.02	112.02	-0.58%	6,883
Jan 15, 2026	114.93	115.15	112.67	112.67	112.67	0.17%	6,734
Jan 14, 2026	115.49	115.49	111.00	112.48	112.48	-3.43%	13,800
Jan 13, 2026	116.69	118.08	115.00	116.47	116.47	-0.22%	4,939
Jan 12, 2026	116.06	117.66	115.48	116.73	116.73	-0.02%	11,134
Jan 9, 2026	115.26	116.93	115.03	116.75	116.75	1.37%	6,974
Jan 8, 2026	118.01	118.01	114.51	115.17	115.17	-2.20%	3,753
Jan 7, 2026	116.00	119.55	116.00	117.76	117.76	1.53%	7,039
Jan 6, 2026	114.73	116.21	113.39	115.99	115.99	1.58%	10,594
Jan 5, 2026	115.28	115.70	114.06	114.19	114.19	1.11%	8,317
Jan 2, 2026	119.76	119.76	112.75	112.94	112.94	-3.08%	15,190
Dec 31, 2025	118.00	118.96	116.53	116.53	116.53	-1.20%	16,929
Dec 30, 2025	118.46	119.72	117.95	117.95	117.95	-0.87%	4,325
Dec 29, 2025	120.04	120.79	118.40	118.98	118.98	-1.59%	21,904
Dec 26, 2025	120.93	121.58	120.91	120.91	120.91	-0.34%	6,335
Dec 24, 2025	120.57	121.32	120.52	121.32	121.32	0.41%	3,243
Dec 23, 2025	119.00	121.02	119.00	120.82	120.82	1.84%	8,923
Dec 22, 2025	118.79	119.19	118.23	118.64	118.64	0.79%	5,015
Dec 19, 2025	117.45	118.22	116.71	117.71	117.71	2.20%	12,427
Dec 18, 2025	116.16	116.34	114.33	115.18	115.18	1.84%	7,020
Dec 17, 2025	117.34	117.34	113.10	113.10	113.10	-3.59%	10,738
Dec 16, 2025	116.15	118.28	115.94	117.31	117.31	0.97%	5,260
Dec 15, 2025	121.22	121.22	116.02	116.18	116.18	-4.92%	29,581
Dec 12, 2025	127.08	127.08	121.33	122.19	122.19	-4.60%	11,611
Dec 11, 2025	128.20	128.92	126.17	128.08	128.08	-1.22%	8,886
Dec 10, 2025	129.00	130.00	127.84	129.66	129.66	0.03%	8,051
Dec 9, 2025	128.51	130.07	128.22	129.62	129.62	0.62%	9,705
Dec 8, 2025	130.84	131.27	128.79	128.82	128.82	-0.45%	8,789
Dec 5, 2025	128.68	130.43	128.68	129.41	129.41	0.49%	5,165
Dec 4, 2025	130.69	130.69	128.14	128.78	128.78	0.15%	2,755
Dec 3, 2025	128.84	129.88	126.27	128.59	128.59	-1.90%	16,600