FNGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	49.16	49.16	47.96	48.09	48.09	-1.25%	49,297
Apr 16, 2025	49.49	49.58	47.86	48.70	48.70	-3.37%	133,992
Apr 15, 2025	50.30	50.89	50.12	50.40	50.40	0.72%	41,885
Apr 14, 2025	51.06	51.27	49.35	50.04	50.04	0.32%	89,253
Apr 11, 2025	48.94	49.88	48.37	49.88	49.88	1.86%	79,894
Apr 10, 2025	49.60	50.05	47.36	48.97	48.97	-3.64%	123,994
Apr 9, 2025	45.00	51.41	45.00	50.82	50.82	12.83%	260,870
Apr 8, 2025	47.57	48.29	44.57	45.04	45.04	-1.47%	249,602
Apr 7, 2025	43.00	47.34	42.50	45.71	45.71	1.78%	269,924
Apr 4, 2025	45.65	46.10	44.50	44.91	44.91	-5.59%	214,027
Apr 3, 2025	48.04	48.52	47.39	47.57	47.57	-6.47%	369,707
Apr 2, 2025	49.67	51.36	49.67	50.86	50.86	0.97%	39,449
Apr 1, 2025	49.56	50.45	49.55	50.37	50.37	1.10%	58,574
Mar 31, 2025	49.11	49.84	48.27	49.82	49.82	-0.34%	71,159
Mar 28, 2025	51.30	51.56	49.77	49.99	49.99	-3.72%	111,448
Mar 27, 2025	51.81	52.25	51.51	51.92	51.92	-0.97%	85,643
Mar 26, 2025	53.62	53.62	52.07	52.43	52.43	-2.42%	61,896
Mar 25, 2025	53.50	54.01	53.48	53.73	53.73	0.69%	85,580
Mar 24, 2025	53.05	53.36	52.75	53.36	53.36	2.79%	109,769
Mar 21, 2025	51.19	52.11	51.08	51.91	51.91	0.33%	108,207
Mar 20, 2025	51.57	52.68	51.54	51.74	51.74	-0.79%	103,459
Mar 19, 2025	51.35	52.74	51.20	52.15	52.15	2.13%	275,581
Mar 18, 2025	51.68	51.80	50.76	51.06	51.06	-2.15%	151,310
Mar 17, 2025	51.90	52.70	51.87	52.18	52.18	0.15%	153,627
Mar 14, 2025	51.12	52.13	51.12	52.10	52.10	3.11%	250,523
Mar 13, 2025	51.84	51.84	50.25	50.53	50.53	-2.53%	735,609
Mar 12, 2025	51.80	52.33	51.12	51.84	51.84	2.01%	152,790
Mar 11, 2025	49.89	51.52	49.89	50.82	50.82	2.09%	126,817
Mar 10, 2025	51.00	51.21	49.26	49.78	49.78	-4.71%	156,473
Mar 7, 2025	52.11	52.81	50.80	52.24	52.24	0.04%	145,491
Mar 6, 2025	53.30	54.17	52.05	52.22	52.22	-4.50%	111,308
Mar 5, 2025	53.93	54.73	53.25	54.68	54.68	1.33%	74,439
Mar 4, 2025	53.39	54.95	52.60	53.96	53.96	-0.17%	214,069
Mar 3, 2025	56.14	56.21	53.50	54.05	54.05	-2.67%	119,257
Feb 28, 2025	54.35	55.66	53.97	55.53	55.53	1.59%	89,574
Feb 27, 2025	57.25	57.34	54.58	54.66	54.66	-3.60%	97,291
Feb 26, 2025	56.03	57.14	55.94	56.70	56.70	1.83%	93,776
Feb 25, 2025	56.34	56.67	54.94	55.68	55.68	-1.57%	182,381
Feb 24, 2025	58.00	58.17	56.49	56.57	56.57	-2.04%	339,345
Feb 21, 2025	60.10	60.10	57.60	57.75	57.75	-3.86%	637,207
Feb 20, 2025	60.55	60.55	59.29	60.07	60.07	-0.94%	396,885
Feb 19, 2025	60.74	60.74	60.01	60.64	60.64	-0.54%	155,652
Feb 18, 2025	61.23	61.32	60.25	60.97	60.97	-0.59%	223,367
Feb 14, 2025	60.86	61.34	60.60	61.33	61.33	0.48%	371,163
Feb 13, 2025	60.15	61.04	59.80	61.04	61.04	1.45%	769,155
Feb 12, 2025	59.52	60.21	59.24	60.17	60.17	-0.17%	76,318
Feb 11, 2025	59.68	60.35	59.67	60.27	60.27	0.20%	73,719
Feb 10, 2025	59.68	60.46	59.68	60.15	60.15	1.14%	74,846
Feb 7, 2025	60.14	60.50	59.22	59.47	59.47	-1.20%	98,612
Feb 6, 2025	59.70	60.19	59.62	60.19	60.19	1.13%	48,251