FNGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	85.10	85.10	82.07	82.43	82.43	-4.21%	21,815
Mar 26, 2026	90.22	90.22	86.05	86.05	86.05	-6.43%	5,054
Mar 25, 2026	92.70	93.34	91.74	91.96	91.96	0.88%	5,761
Mar 24, 2026	93.97	94.14	91.03	91.16	91.16	-4.14%	8,037
Mar 23, 2026	94.97	96.63	94.36	95.10	95.10	3.39%	10,693
Mar 20, 2026	95.58	95.58	91.45	91.98	91.98	-4.88%	6,757
Mar 19, 2026	96.50	96.70	95.47	96.70	96.70	-0.86%	15,092
Mar 18, 2026	99.04	100.42	97.54	97.54	97.54	-2.29%	1,994
Mar 17, 2026	100.63	100.63	99.50	99.83	99.83	0.77%	5,387
Mar 16, 2026	99.68	99.68	99.04	99.07	99.07	1.39%	6,307
Mar 13, 2026	100.95	101.47	97.64	97.71	97.71	-3.26%	7,986
Mar 12, 2026	102.56	102.56	100.84	101.00	101.00	-2.13%	2,781
Mar 11, 2026	104.32	105.20	102.36	103.20	103.20	-0.13%	9,710
Mar 10, 2026	104.66	104.66	102.55	103.33	103.33	-0.47%	8,694
Mar 9, 2026	99.06	104.19	99.06	103.82	103.82	2.35%	10,666
Mar 6, 2026	101.22	103.42	101.22	101.44	101.44	-1.67%	8,360
Mar 5, 2026	102.59	103.99	101.50	103.16	103.16	1.65%	12,692
Mar 4, 2026	98.43	102.45	98.43	101.49	101.49	3.38%	7,428
Mar 3, 2026	94.64	98.50	94.33	98.17	98.17	0.07%	13,633
Mar 2, 2026	94.07	98.66	94.07	98.10	98.10	2.29%	7,362
Feb 27, 2026	94.84	95.90	93.73	95.90	95.90	0.42%	2,933
Feb 26, 2026	96.71	96.71	94.00	95.50	95.50	-1.24%	8,489
Feb 25, 2026	93.97	97.00	93.97	96.70	96.70	4.69%	12,410
Feb 24, 2026	90.74	92.94	90.74	92.37	92.37	1.15%	8,803
Feb 23, 2026	95.43	95.46	90.83	91.32	91.32	-5.16%	22,426
Feb 20, 2026	94.02	98.56	94.02	96.29	96.29	1.53%	24,429
Feb 19, 2026	94.49	95.67	94.17	94.84	94.84	-0.28%	9,459
Feb 18, 2026	94.07	96.78	93.54	95.11	95.11	1.68%	8,906
Feb 17, 2026	91.59	94.26	89.94	93.54	93.54	0.69%	13,915
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