FNGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	100.21	100.21	93.17	94.00	94.00	-5.91%	34,616
Feb 20, 2025	101.99	101.99	97.28	99.90	99.90	-1.74%	8,011
Feb 19, 2025	102.56	102.56	99.96	101.67	101.67	-0.20%	14,649
Feb 18, 2025	104.44	104.44	100.87	101.87	101.87	-2.40%	23,796
Feb 14, 2025	103.07	104.38	102.00	104.38	104.38	1.34%	9,622
Feb 13, 2025	100.00	103.00	99.50	103.00	103.00	3.05%	21,724
Feb 12, 2025	98.63	100.48	98.08	99.95	99.95	-0.17%	9,838
Feb 11, 2025	99.73	100.63	99.00	100.12	100.12	-0.39%	5,871
Feb 10, 2025	98.85	101.48	98.85	100.51	100.51	2.72%	13,175
Feb 7, 2025	100.51	101.13	97.35	97.85	97.85	-2.49%	10,282
Feb 6, 2025	98.90	100.51	98.90	100.35	100.35	1.52%	6,449
Feb 5, 2025	96.83	99.28	96.66	98.85	98.85	0.54%	14,679
Feb 4, 2025	96.59	98.48	96.59	98.32	98.32	2.41%	8,699
Feb 3, 2025	93.49	96.40	92.69	96.01	96.01	-1.65%	15,584
Jan 31, 2025	98.01	100.52	96.85	97.62	97.62	0.59%	14,017
Jan 30, 2025	98.22	98.35	94.81	97.05	97.05	-1.10%	12,220
Jan 29, 2025	100.63	100.63	97.50	98.13	98.13	-3.12%	17,645
Jan 28, 2025	95.72	101.29	94.34	101.29	101.29	7.40%	42,118
Jan 27, 2025	93.13	97.23	92.28	94.31	94.31	-6.91%	44,956
Jan 24, 2025	103.49	103.51	100.81	101.31	101.31	-0.83%	13,869
Jan 23, 2025	100.86	102.16	100.40	102.16	102.16	1.28%	15,657
Jan 22, 2025	100.05	102.17	99.97	100.87	100.87	4.92%	31,611
Jan 21, 2025	95.41	96.34	94.10	96.14	96.14	2.37%	20,907
Jan 17, 2025	94.44	94.90	92.37	93.91	93.91	2.99%	11,920
Jan 16, 2025	94.62	94.62	91.19	91.19	91.19	-1.84%	10,544
Jan 15, 2025	90.54	93.42	90.17	92.90	92.90	5.72%	17,135
Jan 14, 2025	90.41	90.56	86.90	87.88	87.88	-0.88%	19,723
Jan 13, 2025	87.03	88.66	86.53	88.66	88.66	-1.60%	47,593
Jan 10, 2025	92.19	92.19	88.13	90.10	90.10	-3.60%	26,873
Jan 8, 2025	94.19	95.46	92.10	93.46	93.46	-0.55%	19,390
Jan 7, 2025	100.00	100.00	93.98	93.98	93.98	-4.87%	30,055
Jan 6, 2025	97.58	99.64	97.58	98.79	98.79	2.93%	32,443
Jan 3, 2025	93.75	95.97	93.75	95.97	95.97	3.85%	25,533
Jan 2, 2025	94.27	95.45	90.55	92.42	92.42	-0.48%	29,418
Dec 31, 2024	95.86	95.86	91.99	92.86	92.86	-2.51%	17,911
Dec 30, 2024	92.86	96.79	92.86	95.25	95.25	-2.42%	77,104
Dec 27, 2024	99.84	99.84	95.25	97.61	97.61	-3.03%	11,341
Dec 26, 2024	100.50	101.99	99.39	100.66	100.66	-0.25%	19,580
Dec 24, 2024	99.32	101.04	98.97	100.91	100.91	3.90%	18,488
Dec 23, 2024	96.65	98.85	95.73	97.12	97.12	2.23%	23,475
Dec 20, 2024	90.95	98.55	90.95	95.00	95.00	0.01%	32,933
Dec 19, 2024	96.88	96.88	93.00	94.99	94.99	2.14%	19,429
Dec 18, 2024	101.40	106.00	92.46	93.00	93.00	-8.45%	40,989
Dec 17, 2024	102.00	106.25	100.46	101.59	101.59	-2.09%	31,925
Dec 16, 2024	99.28	106.24	99.28	103.75	103.75	4.94%	42,490
Dec 13, 2024	96.02	100.00	96.02	98.87	98.87	2.97%	18,645
Dec 12, 2024	97.00	97.00	95.12	96.02	96.02	-0.38%	7,315
Dec 11, 2024	92.05	100.00	92.05	96.39	96.39	5.28%	34,515
Dec 10, 2024	92.09	94.88	90.00	91.56	91.56	-0.56%	25,164
Dec 9, 2024	92.27	95.77	90.01	92.07	92.07	-1.09%	21,867
Dec 6, 2024	91.20	93.50	91.20	93.09	93.09	2.53%	27,294
Dec 5, 2024	90.89	91.73	90.36	90.79	90.79	0.06%	24,881
Dec 4, 2024	88.34	92.06	88.30	90.74	90.74	4.56%	49,202
Dec 3, 2024	84.71	87.00	84.30	86.79	86.79	1.96%	20,499
Dec 2, 2024	83.54	85.47	83.54	85.11	85.11	2.32%	25,293
Nov 29, 2024	81.75	83.41	81.51	83.19	83.19	1.71%	25,661
Nov 27, 2024	82.57	82.57	80.24	81.79	81.79	-2.69%	26,866
Nov 26, 2024	82.19	84.21	82.19	84.05	84.05	2.36%	29,320
Nov 25, 2024	83.87	84.34	81.24	82.11	82.11	-1.47%	27,226
Nov 22, 2024	83.17	83.59	82.45	83.33	83.33	0.54%	7,573
Nov 21, 2024	83.90	84.17	81.00	82.89	82.89	-0.05%	18,217
Nov 20, 2024	83.41	83.41	80.70	82.93	82.93	-0.56%	19,014
Nov 19, 2024	79.95	83.40	79.93	83.40	83.40	3.54%	14,653
Nov 18, 2024	79.48	81.24	78.99	80.55	80.55	1.13%	45,596
Nov 15, 2024	82.36	82.36	78.59	79.65	79.65	-5.38%	54,982
Nov 14, 2024	85.23	85.48	84.00	84.18	84.18	-0.80%	14,868
Nov 13, 2024	84.80	86.73	84.48	84.86	84.86	0.16%	19,378
Nov 12, 2024	83.61	84.87	83.31	84.72	84.72	1.41%	15,737
Nov 11, 2024	83.55	83.72	82.39	83.54	83.54	0.23%	34,941
Nov 8, 2024	84.14	84.37	82.80	83.35	83.35	-1.15%	30,008
Nov 7, 2024	81.46	84.81	81.46	84.32	84.32	4.58%	23,547
Nov 6, 2024	80.00	80.63	78.49	80.63	80.63	4.24%	51,567
Nov 5, 2024	74.62	77.35	74.62	77.35	77.35	4.37%	19,836
Nov 4, 2024	74.50	75.98	73.66	74.11	74.11	-0.97%	8,789
Nov 1, 2024	73.70	75.63	73.70	74.84	74.84	2.12%	31,341
Oct 31, 2024	76.30	76.30	72.90	73.29	73.29	-6.23%	56,600
Oct 30, 2024	79.50	80.00	78.10	78.16	78.16	-0.70%	19,721
Oct 29, 2024	76.29	79.12	75.88	78.71	78.71	3.56%	19,645
Oct 28, 2024	77.18	77.18	76.00	76.00	76.00	0.08%	18,882
Oct 25, 2024	76.41	77.90	75.11	75.95	75.95	0.59%	20,440
Oct 24, 2024	75.24	75.58	74.45	75.50	75.50	0.68%	36,421
Oct 23, 2024	77.16	77.33	72.93	74.99	74.99	-3.66%	17,691
Oct 22, 2024	76.52	78.13	76.52	77.84	77.84	0.76%	6,970
Oct 21, 2024	76.20	77.30	75.79	77.25	77.25	1.26%	14,390
Oct 18, 2024	76.07	76.89	76.07	76.29	76.29	2.10%	25,117
Oct 17, 2024	75.82	76.12	74.57	74.72	74.72	0.50%	30,399
Oct 16, 2024	74.10	74.35	72.66	74.35	74.35	0.20%	27,709
Oct 15, 2024	76.30	76.30	73.25	74.20	74.20	-3.63%	35,316
Oct 14, 2024	77.28	77.88	76.24	77.00	77.00	1.20%	12,571
Oct 11, 2024	75.53	76.48	75.53	76.09	76.09	-0.03%	8,973
Oct 10, 2024	74.72	76.26	74.72	76.11	76.11	1.51%	13,151
Oct 9, 2024	73.55	75.13	73.38	74.98	74.98	1.88%	9,609
Oct 8, 2024	72.24	73.88	72.19	73.60	73.60	3.87%	8,552
Oct 7, 2024	72.20	72.78	70.61	70.86	70.86	-2.79%	5,742
Oct 4, 2024	72.25	72.89	71.13	72.89	72.89	3.56%	9,991
Oct 3, 2024	69.29	70.79	69.01	70.38	70.38	0.84%	16,321
Oct 2, 2024	69.37	70.15	68.37	69.80	69.80	1.13%	8,185
Oct 1, 2024	71.26	71.26	68.19	69.02	69.02	-2.94%	16,319
Sep 30, 2024	70.27	71.35	70.02	71.11	71.11	0.53%	10,863
Sep 27, 2024	71.83	71.83	70.53	70.73	70.73	-1.47%	13,403