FNGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	155.75	155.75	154.00	155.56	-	2.75%	2,836
May 29, 2026	148.26	152.23	148.12	151.39	151.39	3.85%	5,144
May 28, 2026	143.00	146.06	143.00	145.78	145.78	2.05%	3,165
May 27, 2026	142.19	143.23	140.50	142.85	142.85	1.48%	5,089
May 26, 2026	137.79	141.01	137.79	140.77	140.77	5.55%	7,198
May 22, 2026	133.20	134.86	132.94	133.36	133.36	-0.93%	4,450
May 21, 2026	132.77	135.21	132.77	134.62	134.62	1.22%	3,256
May 20, 2026	131.03	133.08	130.23	133.00	133.00	3.01%	4,593
May 19, 2026	130.22	131.00	128.04	129.11	129.11	-1.69%	4,525
May 18, 2026	132.00	132.38	129.50	131.33	131.33	-1.76%	6,544
May 15, 2026	133.88	135.16	133.57	133.69	133.69	-3.66%	7,396
May 14, 2026	138.36	139.62	138.36	138.77	138.77	1.66%	4,340
May 13, 2026	134.43	137.18	132.48	136.51	136.51	2.59%	8,283
May 12, 2026	133.11	133.39	128.44	133.06	133.06	-1.40%	11,584
May 11, 2026	133.95	135.96	133.95	134.95	134.95	0.34%	11,447
May 8, 2026	131.81	134.49	131.81	134.49	134.49	5.07%	7,066
May 7, 2026	128.31	131.25	127.98	128.00	128.00	-0.51%	11,282
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%	11,725
May 4, 2026	123.02	123.98	121.60	122.68	122.68	0.89%	14,831
May 1, 2026	120.91	122.57	120.91	121.60	121.60	2.50%	8,344
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%	3,832
Apr 28, 2026	117.93	119.09	116.58	118.68	118.68	-1.98%	8,629
Apr 27, 2026	119.44	121.22	119.38	121.07	121.07	1.18%	17,411
Apr 24, 2026	116.62	119.66	116.00	119.66	119.66	3.41%	12,877
Apr 23, 2026	118.20	118.61	114.91	115.72	115.72	-3.19%	11,970
Apr 22, 2026	115.65	119.63	115.65	119.54	119.54	6.05%	16,844
Apr 21, 2026	113.99	115.03	112.71	112.71	112.71	-0.87%	4,668
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	8.94%	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