FNGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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