FNGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	164.74	165.50	164.74	165.50	165.50	1.59%	936
Oct 8, 2026	166.24	166.24	162.91	162.91	162.91	-2.24%	728
Oct 7, 2026	163.49	166.64	163.49	166.64	166.64	1.18%	1,420
Oct 6, 2026	165.00	165.50	164.08	164.70	164.70	1.84%	3,951
Oct 5, 2026	159.38	162.26	159.38	161.72	161.72	1.40%	5,176
Oct 2, 2026	161.00	162.43	159.49	159.49	159.49	1.24%	5,690
Oct 1, 2026	159.44	159.44	156.37	157.54	157.54	-0.55%	8,768
Sep 30, 2026	159.20	161.56	158.41	158.41	158.41	0.33%	5,770
Sep 29, 2026	158.50	158.50	157.76	157.88	157.88	0.56%	811
Sep 28, 2026	159.29	159.29	156.41	156.99	156.99	-3.02%	8,518
Sep 25, 2026	162.45	162.45	161.63	161.88	161.88	0.23%	975
Sep 24, 2026	161.51	161.51	161.51	161.51	161.51	0.82%	1,276
Sep 23, 2026	162.28	163.00	159.38	160.20	160.20	-1.73%	4,234
Sep 22, 2026	163.08	163.48	162.55	163.02	163.02	0.39%	7,996
Sep 21, 2026	156.32	162.47	156.32	162.39	162.39	6.21%	25,824
Sep 18, 2026	151.76	152.90	151.76	152.90	152.90	-	1,000
Sep 17, 2026	151.09	153.15	151.09	152.89	152.89	3.77%	1,074
Sep 16, 2026	149.60	149.60	147.34	147.34	147.34	-0.48%	977
Sep 15, 2026	148.35	148.35	147.64	148.06	148.06	-1.97%	1,230
Sep 14, 2026	148.00	151.94	148.00	151.03	151.03	0.53%	1,596
Sep 11, 2026	150.85	150.85	150.23	150.23	150.23	2.02%	1,240
Sep 10, 2026	146.60	148.15	146.60	147.26	147.26	-1.53%	3,379
Sep 9, 2026	149.30	149.76	149.30	149.54	149.54	0.30%	1,418
Sep 8, 2026	150.20	150.24	149.10	149.10	149.10	-2.14%	1,722
Sep 4, 2026	155.27	155.27	151.43	152.36	152.36	-1.97%	5,756
Sep 3, 2026	152.00	155.96	152.00	155.43	155.43	3.86%	6,641
Sep 2, 2026	150.00	150.00	149.65	149.65	149.65	0.29%	1,103
Sep 1, 2026	147.09	151.20	147.09	149.22	149.22	-1.94%	5,515
Aug 31, 2026	152.14	152.39	151.20	152.17	152.17	-1.08%	9,265
Aug 28, 2026	151.26	155.97	151.26	153.83	153.83	1.44%	4,439
Aug 27, 2026	150.04	151.69	149.92	151.64	151.64	3.06%	4,071
Aug 26, 2026	145.63	147.31	145.63	147.14	147.14	0.59%	2,942
Aug 25, 2026	145.04	146.27	145.04	146.27	146.27	1.10%	2,147
Aug 24, 2026	144.79	144.79	144.68	144.68	144.68	-1.42%	2,952
Aug 21, 2026	145.10	147.59	145.10	146.76	146.76	0.89%	876
Aug 20, 2026	145.30	145.66	145.11	145.47	145.47	-0.48%	2,205
Aug 19, 2026	146.70	147.31	146.00	146.18	146.18	0.98%	22,525
Aug 18, 2026	145.88	146.16	144.60	144.76	144.76	-2.68%	3,166
Aug 17, 2026	151.15	151.15	148.66	148.74	148.74	-1.71%	3,120
Aug 14, 2026	150.85	151.54	150.85	151.34	151.34	-1.95%	1,364
Aug 13, 2026	154.13	154.59	153.28	154.35	154.35	3.92%	2,497
Aug 12, 2026	150.21	150.82	148.52	148.52	148.52	-1.23%	15,971
Aug 11, 2026	151.74	153.09	150.16	150.38	150.38	-1.90%	2,850
Aug 10, 2026	151.47	154.96	151.47	153.30	153.30	0.10%	4,489
Aug 7, 2026	152.50	153.15	152.03	153.15	153.15	3.54%	3,261
Aug 6, 2026	147.50	149.79	147.50	147.91	147.91	-0.63%	11,816
Aug 5, 2026	152.35	153.50	148.77	148.84	148.84	-0.66%	7,489
Aug 4, 2026	143.77	150.74	143.77	149.83	149.83	8.57%	8,081
Aug 3, 2026	133.32	138.40	133.32	138.00	138.00	5.45%	34,293
Jul 31, 2026	128.36	130.87	126.94	130.87	130.87	3.64%	8,728