FNGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	133.95	135.96	133.95	134.95	134.95	0.34%	11,440
May 8, 2026	131.81	134.49	131.81	134.49	134.49	5.07%	7,059
May 7, 2026	128.31	131.25	127.98	128.00	128.00	-0.51%	11,161
May 6, 2026	125.88	128.66	125.88	128.66	128.66	2.70%	8,927
May 5, 2026	124.53	126.24	124.53	125.28	125.28	2.12%	11,391
May 4, 2026	123.02	123.98	121.60	122.68	122.68	0.89%	14,810
May 1, 2026	120.91	122.57	120.91	121.60	121.60	2.50%	8,334
Apr 30, 2026	120.00	120.00	114.91	118.63	118.63	0.14%	13,968
Apr 29, 2026	118.49	119.00	117.09	118.47	118.47	-0.17%	3,711
Apr 28, 2026	117.93	119.09	116.58	118.68	118.68	-1.98%	8,437
Apr 27, 2026	119.44	121.22	119.38	121.07	121.07	1.18%	17,146
Apr 24, 2026	116.62	119.66	116.00	119.66	119.66	3.41%	10,341
Apr 23, 2026	118.20	118.61	114.91	115.72	115.72	-3.19%	11,964
Apr 22, 2026	115.65	119.63	115.65	119.54	119.54	6.05%	16,811
Apr 21, 2026	113.99	115.03	112.71	112.71	112.71	-0.87%	4,662
Apr 20, 2026	115.56	115.56	111.70	113.70	113.70	-2.39%	16,512
Apr 17, 2026	115.68	117.20	115.24	116.49	116.49	0.52%	18,610
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%	11,528
Apr 9, 2026	99.01	100.32	96.56	100.32	100.31	2.22%	12,756
Apr 8, 2026	100.21	100.21	97.11	98.14	98.14	5.18%	17,394
Apr 7, 2026	91.52	93.31	89.70	93.31	93.31	1.64%	8,471
Apr 6, 2026	92.17	92.59	91.24	91.81	91.81	1.17%	12,590
Apr 2, 2026	86.27	90.98	86.18	90.75	90.75	1.03%	10,685
Apr 1, 2026	88.93	91.49	88.66	89.82	89.82	2.95%	6,586
Mar 31, 2026	81.82	87.48	81.82	87.25	87.25	8.93%	18,478
Mar 30, 2026	83.50	83.50	79.06	80.09	80.09	-2.83%	6,938
Mar 27, 2026	85.10	85.10	82.07	82.43	82.43	-4.21%	21,824
Mar 26, 2026	90.22	90.22	86.05	86.05	86.05	-6.43%	5,111
Mar 25, 2026	92.70	93.34	91.74	91.96	91.96	0.88%	5,843
Mar 24, 2026	93.97	94.14	91.03	91.16	91.16	-4.14%	8,041
Mar 23, 2026	94.97	96.63	94.36	95.10	95.10	3.39%	11,194
Mar 20, 2026	95.58	95.58	91.45	91.98	91.98	-4.88%	6,784
Mar 19, 2026	96.50	96.70	95.47	96.70	96.70	-0.86%	15,344
Mar 18, 2026	99.04	100.42	97.54	97.54	97.54	-2.29%	1,995
Mar 17, 2026	100.63	100.63	99.50	99.83	99.83	0.77%	5,393
Mar 16, 2026	99.68	99.68	99.04	99.07	99.07	1.39%	6,590
Mar 13, 2026	100.95	101.47	97.64	97.71	97.71	-3.26%	7,994
Mar 12, 2026	102.56	102.56	100.84	101.00	101.00	-2.13%	2,877
Mar 11, 2026	104.32	105.20	102.36	103.20	103.20	-0.13%	9,751
Mar 10, 2026	104.66	104.66	102.55	103.33	103.33	-0.47%	8,884
Mar 9, 2026	99.06	104.19	99.06	103.82	103.82	2.35%	10,796
Mar 6, 2026	101.22	103.42	101.22	101.44	101.44	-1.67%	8,474
Mar 5, 2026	102.59	103.99	101.50	103.16	103.16	1.65%	12,720
Mar 4, 2026	98.43	102.45	98.43	101.49	101.49	3.38%	7,563
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%	7,414