FNGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	68.80	68.80	68.36	68.47	68.47	0.12%	56,287
Dec 19, 2025	67.89	68.49	67.89	68.39	68.39	1.27%	58,903
Dec 18, 2025	67.79	67.92	67.26	67.53	67.53	1.03%	81,401
Dec 17, 2025	68.43	68.43	66.84	66.84	66.84	-1.84%	52,350
Dec 16, 2025	67.65	68.35	67.54	68.09	68.09	0.43%	52,427
Dec 15, 2025	69.53	69.53	67.80	67.80	67.80	-2.74%	91,850
Dec 12, 2025	70.62	70.88	69.26	69.71	69.71	-2.64%	72,506
Dec 11, 2025	71.00	71.60	70.61	71.60	71.60	-0.20%	23,026
Dec 10, 2025	71.36	71.79	71.10	71.74	71.74	-0.19%	36,091
Dec 9, 2025	71.25	71.88	71.10	71.88	71.88	0.13%	22,236
Dec 8, 2025	72.17	72.17	71.37	71.79	71.79	-0.18%	39,475
Dec 5, 2025	71.67	72.29	71.48	71.92	71.92	0.97%	33,651
Dec 4, 2025	72.14	72.14	71.11	71.23	71.23	-0.27%	32,069
Dec 3, 2025	71.50	71.65	69.91	71.42	71.42	-0.56%	37,589
Dec 2, 2025	72.00	72.25	71.66	71.82	71.82	0.43%	64,910
Dec 1, 2025	71.27	71.66	70.67	71.51	71.51	-0.25%	93,514
Nov 28, 2025	71.25	71.69	71.25	71.69	71.69	0.62%	31,299
Nov 26, 2025	71.19	71.43	70.70	71.25	71.25	0.35%	63,612
Nov 25, 2025	70.38	71.00	69.54	71.00	71.00	0.71%	97,985
Nov 24, 2025	68.86	70.50	68.86	70.50	70.50	3.07%	123,070
Nov 21, 2025	68.28	69.07	67.03	68.40	68.40	0.50%	104,770
Nov 20, 2025	71.30	71.35	67.79	68.06	68.06	-2.14%	132,510
Nov 19, 2025	69.20	70.21	69.00	69.55	69.55	0.91%	34,129
Nov 18, 2025	69.30	69.62	68.36	68.92	68.92	-1.61%	100,695
Nov 17, 2025	70.67	70.99	69.45	70.05	70.05	-0.48%	55,378
Nov 14, 2025	69.39	71.11	68.94	70.39	70.39	-	65,716
Nov 13, 2025	71.39	71.63	70.09	70.39	70.39	-2.24%	84,056
Nov 12, 2025	72.92	72.92	71.50	72.00	72.00	-0.62%	47,436
Nov 11, 2025	72.20	72.46	71.84	72.45	72.45	-0.17%	73,924