FNGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	115.68	117.20	115.24	116.49	116.49	0.52%	18,106
Apr 16, 2026	116.08	116.43	113.60	115.88	115.88	0.56%	14,488
Apr 15, 2026	111.92	115.24	111.92	115.24	115.24	3.94%	23,966
Apr 14, 2026	106.01	111.00	106.01	110.87	110.87	6.21%	23,687
Apr 13, 2026	101.16	104.40	100.91	104.40	104.39	2.59%	8,221
Apr 10, 2026	100.84	102.44	100.84	101.76	101.76	1.44%	11,527
Apr 9, 2026	99.01	100.32	96.56	100.32	100.31	2.22%	12,609
Apr 8, 2026	100.21	100.21	97.11	98.14	98.14	5.18%	17,386
Apr 7, 2026	91.52	93.31	89.70	93.31	93.31	1.64%	7,244
Apr 6, 2026	92.17	92.59	91.24	91.81	91.81	1.17%	12,488
Apr 2, 2026	86.27	90.98	86.18	90.75	90.75	1.03%	10,678
Apr 1, 2026	88.93	91.49	88.66	89.82	89.82	2.95%	6,457
Mar 31, 2026	81.82	87.48	81.82	87.25	87.25	8.93%	17,989
Mar 30, 2026	83.50	83.50	79.06	80.09	80.09	-2.83%	6,823
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