FNGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	97.63	99.54	97.08	98.22	98.22	-2.06%	41,566
Jun 12, 2025	99.08	100.84	99.08	100.29	100.29	0.82%	45,527
Jun 11, 2025	99.72	100.96	99.03	99.48	99.48	-0.08%	14,827
Jun 10, 2025	99.00	99.89	97.81	99.56	99.56	0.32%	20,248
Jun 9, 2025	99.99	100.10	98.83	99.24	99.24	-0.16%	14,409
Jun 6, 2025	100.00	100.38	99.06	99.40	99.40	0.81%	19,794
Jun 5, 2025	98.61	100.64	97.78	98.60	98.60	0.42%	32,616
Jun 4, 2025	97.01	98.55	96.80	98.18	98.18	0.62%	19,589
Jun 3, 2025	97.14	98.45	96.00	97.58	97.58	1.43%	30,171
Jun 2, 2025	92.90	96.51	92.90	96.20	96.20	2.09%	16,131
May 30, 2025	94.33	94.33	90.38	94.24	94.24	0.25%	18,432
May 29, 2025	97.23	97.23	93.04	94.00	94.00	-0.98%	29,508
May 28, 2025	94.93	95.59	93.38	94.93	94.93	0.34%	23,103
May 27, 2025	92.42	94.61	91.79	94.61	94.61	5.19%	30,546
May 23, 2025	88.50	90.69	87.68	89.94	89.94	-1.26%	20,540
May 22, 2025	90.43	92.67	90.02	91.09	91.09	0.90%	15,842
May 21, 2025	90.10	93.69	89.01	90.28	90.28	-1.62%	30,534
May 20, 2025	91.36	91.94	90.58	91.77	91.77	-1.07%	24,700
May 19, 2025	89.98	92.76	89.67	92.76	92.76	0.27%	67,773
May 16, 2025	91.81	93.54	90.63	92.51	92.51	1.87%	79,164
May 15, 2025	90.24	92.89	90.14	90.81	90.81	-1.43%	25,406
May 14, 2025	91.87	93.17	90.82	92.13	92.13	0.85%	29,950
May 13, 2025	88.00	92.65	87.42	91.35	91.35	5.97%	88,744
May 12, 2025	86.05	87.31	84.26	86.20	86.20	7.93%	59,201
May 9, 2025	81.00	81.18	78.46	79.87	79.87	-2.25%	25,312
May 8, 2025	81.81	82.56	79.80	81.71	81.71	3.39%	22,069
May 7, 2025	78.77	80.80	77.40	79.03	79.03	-1.21%	24,223
May 6, 2025	79.50	81.16	78.55	80.00	80.00	-0.71%	31,236
May 5, 2025	80.92	82.09	80.01	80.57	80.57	-1.94%	21,175
May 2, 2025	81.31	82.86	80.08	82.16	82.16	3.28%	25,533
May 1, 2025	80.44	81.29	78.98	79.55	79.55	4.67%	34,260
Apr 30, 2025	73.00	76.00	71.26	76.00	76.00	-0.23%	19,095
Apr 29, 2025	74.87	76.39	74.87	76.18	76.18	0.94%	9,187
Apr 28, 2025	76.16	76.16	73.00	75.47	75.47	-0.67%	25,060
Apr 25, 2025	74.37	75.98	73.01	75.98	75.98	3.81%	22,143
Apr 24, 2025	68.44	73.19	68.42	73.19	73.19	10.65%	22,863
Apr 23, 2025	66.80	68.74	65.59	66.15	66.15	6.81%	41,982
Apr 22, 2025	60.61	62.82	60.55	61.94	61.94	5.80%	17,184
Apr 21, 2025	60.04	60.06	57.02	58.54	58.54	-5.37%	16,099
Apr 17, 2025	64.38	64.38	61.51	61.87	61.87	-1.46%	8,019
Apr 16, 2025	64.80	66.08	61.00	62.78	62.78	-7.18%	16,805
Apr 15, 2025	67.60	68.99	67.20	67.64	67.64	2.26%	10,172
Apr 14, 2025	70.06	70.06	65.70	66.14	66.14	-0.99%	28,608
Apr 11, 2025	62.69	66.80	62.69	66.80	66.80	3.71%	25,586
Apr 10, 2025	66.63	66.64	59.94	64.41	64.41	-9.35%	38,469
Apr 9, 2025	55.13	71.05	55.13	71.05	71.05	28.23%	70,738
Apr 8, 2025	62.09	63.03	53.57	55.41	55.41	-1.88%	55,836
Apr 7, 2025	48.67	60.43	48.67	56.47	56.47	3.33%	125,287
Apr 4, 2025	57.88	58.21	54.65	54.65	54.65	-11.79%	79,796
Apr 3, 2025	63.98	64.76	61.96	61.96	61.96	-13.12%	28,792