FNGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	63.75	64.74	63.75	64.00	64.00	-1.01%	47,969
Mar 5, 2026	64.25	64.87	63.78	64.65	64.65	0.98%	36,792
Mar 4, 2026	63.28	64.38	63.22	64.02	64.02	1.49%	99,155
Mar 3, 2026	61.73	63.08	61.56	63.08	63.08	0.29%	67,343
Mar 2, 2026	61.44	63.19	61.44	62.90	62.90	1.08%	48,825
Feb 27, 2026	61.67	62.29	61.67	62.23	62.23	0.18%	24,242
Feb 26, 2026	62.45	62.50	61.50	62.12	62.12	-0.45%	23,306
Feb 25, 2026	61.44	62.60	61.44	62.40	62.40	2.30%	57,524
Feb 24, 2026	60.43	61.17	60.00	61.00	61.00	0.59%	36,554
Feb 23, 2026	61.92	61.99	60.45	60.64	60.64	-2.49%	45,453
Feb 20, 2026	61.38	62.87	61.38	62.19	62.19	0.70%	34,908
Feb 19, 2026	61.62	62.15	61.34	61.76	61.76	-0.13%	37,180
Feb 18, 2026	61.47	62.39	61.47	61.84	61.84	0.90%	55,576
Feb 17, 2026	60.60	61.57	60.05	61.29	61.29	0.05%	77,280
Feb 13, 2026	61.29	61.83	60.81	61.26	61.26	0.08%	62,370
Feb 12, 2026	63.14	63.15	61.16	61.21	61.21	-2.84%	77,211
Feb 11, 2026	64.04	64.14	62.80	63.00	63.00	-0.88%	41,480
Feb 10, 2026	64.47	64.47	63.56	63.56	63.56	-0.58%	35,338
Feb 9, 2026	62.78	64.24	62.78	63.93	63.93	1.67%	53,510
Feb 6, 2026	61.95	63.09	61.70	62.88	62.88	1.65%	155,767
Feb 5, 2026	62.77	63.35	61.71	61.86	61.86	-3.15%	204,345
Feb 4, 2026	64.91	64.91	62.74	63.87	63.87	-1.65%	80,903
Feb 3, 2026	66.85	66.85	64.39	64.94	64.94	-1.58%	88,817
Feb 2, 2026	65.89	66.50	65.89	65.98	65.98	-0.02%	36,411
Jan 30, 2026	65.93	66.53	65.74	65.99	65.99	-0.73%	38,295
Jan 29, 2026	67.31	67.31	64.92	66.48	66.48	-1.14%	69,245
Jan 28, 2026	67.99	68.20	67.01	67.25	67.25	-0.44%	56,596
Jan 27, 2026	67.30	67.74	67.13	67.55	67.55	1.06%	74,500
Jan 26, 2026	66.44	67.28	66.44	66.84	66.84	0.84%	61,030
Jan 23, 2026	65.53	66.66	65.53	66.28	66.28	1.04%	51,010
Jan 22, 2026	66.08	66.08	65.30	65.60	65.60	1.00%	70,858
Jan 21, 2026	64.99	65.49	64.11	64.95	64.95	-0.06%	67,354
Jan 20, 2026	65.77	65.93	64.85	64.99	64.99	-2.65%	108,066
Jan 16, 2026	67.29	67.74	66.75	66.76	66.76	-0.53%	89,274
Jan 15, 2026	67.66	67.80	66.89	67.12	67.12	0.16%	25,184
Jan 14, 2026	67.77	68.03	66.50	67.01	67.01	-1.73%	60,524
Jan 13, 2026	68.50	68.66	67.83	68.19	68.19	-0.28%	62,787
Jan 12, 2026	67.67	68.87	67.67	68.38	68.38	-0.28%	44,543
Jan 9, 2026	68.47	68.67	67.53	68.57	68.57	0.84%	94,068
Jan 8, 2026	68.79	68.79	67.40	68.00	68.00	-0.50%	222,844
Jan 7, 2026	67.90	69.05	67.90	68.34	68.34	0.87%	51,929
Jan 6, 2026	67.59	68.00	67.39	67.75	67.75	0.43%	66,859
Jan 5, 2026	67.80	68.11	67.36	67.46	67.46	0.66%	84,186
Jan 2, 2026	68.71	69.13	66.75	67.02	67.02	-1.51%	71,696
Dec 31, 2025	68.72	68.80	68.05	68.05	68.05	-0.86%	46,330
Dec 30, 2025	68.65	68.96	68.62	68.64	68.64	-0.07%	36,281
Dec 29, 2025	68.65	69.03	68.50	68.69	68.69	-0.74%	42,440
Dec 26, 2025	69.79	69.79	69.18	69.20	69.20	-	59,727
Dec 24, 2025	68.98	69.25	68.91	69.20	69.20	0.13%	16,974
Dec 23, 2025	68.57	69.15	68.41	69.11	69.11	0.93%	61,115