FNGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	57.01	58.87	56.55	58.20	58.20	0.92%	170,986
Dec 19, 2024	58.15	58.15	57.25	57.67	57.67	1.35%	159,472
Dec 18, 2024	59.83	59.85	56.47	56.90	56.90	-4.47%	214,800
Dec 17, 2024	59.76	60.04	59.14	59.56	59.56	-1.72%	209,000
Dec 16, 2024	58.87	60.60	58.87	60.60	60.60	2.83%	199,628
Dec 13, 2024	58.39	59.11	57.94	58.93	58.93	1.76%	116,886
Dec 12, 2024	57.86	58.09	57.53	57.91	57.91	-0.50%	66,474
Dec 11, 2024	56.79	58.20	56.79	58.20	58.20	3.01%	121,558
Dec 10, 2024	56.59	57.23	56.14	56.50	56.50	-0.30%	88,100
Dec 9, 2024	56.71	56.94	56.12	56.67	56.67	-0.60%	116,630
Dec 6, 2024	56.22	57.04	56.22	57.01	57.01	0.97%	107,323
Dec 5, 2024	56.17	56.54	56.08	56.46	56.46	0.41%	119,234
Dec 4, 2024	55.47	56.23	55.47	56.23	56.23	2.03%	185,900
Dec 3, 2024	54.17	55.11	54.10	55.11	55.11	1.23%	138,100
Dec 2, 2024	53.67	54.51	53.67	54.44	54.44	1.23%	133,955
Nov 29, 2024	53.19	53.78	53.14	53.78	53.78	1.07%	28,910
Nov 27, 2024	53.68	53.68	52.70	53.21	53.21	-1.52%	158,800
Nov 26, 2024	53.48	54.03	53.48	54.03	54.03	1.64%	104,329
Nov 25, 2024	54.00	54.05	53.07	53.16	53.16	-1.01%	173,032
Nov 22, 2024	53.47	53.70	53.34	53.70	53.70	0.32%	36,250
Nov 21, 2024	54.00	54.01	52.86	53.53	53.53	-0.28%	139,203
Nov 20, 2024	53.86	53.86	52.87	53.68	53.68	-0.43%	58,509
Nov 19, 2024	52.50	53.91	52.50	53.91	53.91	2.12%	181,321
Nov 18, 2024	52.46	53.03	52.27	52.79	52.79	0.61%	88,015
Nov 15, 2024	53.26	53.26	52.13	52.47	52.47	-2.74%	249,216
Nov 14, 2024	54.17	54.33	53.80	53.95	53.95	-0.44%	59,900
Nov 13, 2024	54.16	54.75	53.88	54.19	54.19	0.09%	102,793
Nov 12, 2024	53.76	54.17	53.65	54.14	54.14	0.71%	90,300
Nov 11, 2024	53.80	53.80	53.27	53.76	53.76	-0.11%	117,344
Nov 8, 2024	53.86	53.96	53.49	53.82	53.82	-0.26%	120,700
Nov 7, 2024	53.09	54.11	53.06	53.96	53.96	2.02%	123,659
Nov 6, 2024	52.15	52.89	52.00	52.89	52.89	2.88%	166,044
Nov 5, 2024	50.83	51.46	50.83	51.41	51.41	1.76%	130,853
Nov 4, 2024	50.60	50.95	50.39	50.52	50.52	-0.49%	61,700
Nov 1, 2024	50.53	51.10	50.36	50.77	50.77	1.05%	167,560
Oct 31, 2024	51.32	51.32	50.07	50.24	50.24	-3.22%	434,635
Oct 30, 2024	52.39	52.46	51.81	51.91	51.91	-0.27%	145,998
Oct 29, 2024	51.21	52.17	51.08	52.05	52.05	1.90%	623,831
Oct 28, 2024	51.53	51.53	51.08	51.08	51.08	-	120,920
Oct 25, 2024	51.27	51.75	51.00	51.08	51.08	0.26%	284,852
Oct 24, 2024	50.82	50.97	50.58	50.95	50.95	0.99%	128,600
Oct 23, 2024	51.40	51.46	50.18	50.45	50.45	-2.36%	384,113
Oct 22, 2024	51.32	51.82	51.13	51.67	51.67	0.37%	99,400
Oct 21, 2024	51.00	51.54	50.97	51.48	51.48	0.23%	93,881
Oct 18, 2024	51.24	51.36	51.09	51.36	51.36	1.56%	107,075
Oct 17, 2024	51.03	51.06	50.56	50.57	50.57	0.32%	106,423
Oct 16, 2024	50.38	50.49	49.90	50.41	50.41	0.22%	64,143
Oct 15, 2024	51.23	51.23	50.10	50.30	50.30	-1.93%	150,300
Oct 14, 2024	51.42	51.71	51.05	51.29	51.29	0.41%	264,909
Oct 11, 2024	50.94	51.17	50.72	51.08	51.08	0.12%	108,681
Oct 10, 2024	50.47	51.15	50.47	51.02	51.02	0.75%	69,868
Oct 9, 2024	50.23	50.70	49.96	50.64	50.64	0.56%	112,400
Oct 8, 2024	49.57	50.36	49.51	50.36	50.36	2.38%	429,436
Oct 7, 2024	49.79	49.86	49.11	49.19	49.19	-1.48%	165,520
Oct 4, 2024	49.70	50.00	49.18	49.93	49.93	1.77%	106,828
Oct 3, 2024	48.62	49.21	48.62	49.06	49.06	0.51%	46,345
Oct 2, 2024	48.49	48.95	48.33	48.81	48.81	0.89%	85,300
Oct 1, 2024	49.33	49.39	48.26	48.38	48.38	-2.08%	76,745
Sep 30, 2024	49.00	49.41	48.81	49.41	49.41	0.82%	69,522
Sep 27, 2024	49.49	49.49	48.97	49.01	49.01	-0.99%	51,025
Sep 26, 2024	50.18	50.20	49.04	49.50	49.50	-0.14%	71,200
Sep 25, 2024	49.47	49.88	49.47	49.57	49.57	-0.22%	89,769
Sep 24, 2024	49.63	49.68	48.87	49.68	49.68	0.38%	197,700
Sep 23, 2024	49.60	49.76	49.31	49.49	49.49	-	142,300
Sep 20, 2024	49.78	49.80	49.06	49.49	49.49	-0.58%	132,700
Sep 19, 2024	49.28	49.97	49.16	49.78	49.78	3.51%	140,078
Sep 18, 2024	48.48	48.93	48.04	48.09	48.09	-0.43%	165,403
Sep 17, 2024	48.62	48.79	48.04	48.30	48.30	0.33%	99,903
Sep 16, 2024	48.15	48.20	47.74	48.14	48.14	-0.89%	124,000
Sep 13, 2024	48.27	48.62	48.17	48.57	48.57	0.52%	95,200
Sep 12, 2024	47.68	48.40	47.48	48.32	48.32	1.30%	133,900
Sep 11, 2024	46.53	47.70	45.62	47.70	47.70	2.62%	123,627
Sep 10, 2024	46.00	46.48	45.68	46.48	46.48	1.48%	112,101
Sep 9, 2024	45.61	45.86	45.11	45.80	45.80	1.85%	63,600
Sep 6, 2024	46.88	46.94	44.97	44.97	44.97	-4.52%	111,018
Sep 5, 2024	46.33	47.61	46.33	47.10	47.10	1.53%	306,724
Sep 4, 2024	45.89	46.86	45.87	46.39	46.39	0.48%	78,006
Sep 3, 2024	47.63	47.75	46.08	46.17	46.17	-3.65%	232,258
Aug 30, 2024	47.64	48.00	47.25	47.92	47.92	1.35%	103,400
Aug 29, 2024	47.56	48.20	47.06	47.28	47.28	0.15%	840,800
Aug 28, 2024	47.97	47.97	46.82	47.21	47.21	-1.48%	126,809
Aug 27, 2024	47.83	48.27	47.63	47.92	47.92	-0.37%	49,200
Aug 26, 2024	48.55	48.62	47.75	48.10	48.10	-0.93%	128,241
Aug 23, 2024	48.39	48.94	48.01	48.55	48.55	0.91%	112,769
Aug 22, 2024	49.50	49.60	47.84	48.11	48.11	-2.81%	186,850
Aug 21, 2024	49.37	49.82	49.24	49.50	49.50	-0.08%	115,000
Aug 20, 2024	49.45	49.73	49.22	49.54	49.54	0.14%	69,300
Aug 19, 2024	48.69	49.47	48.61	49.47	49.47	1.77%	305,536
Aug 16, 2024	48.16	48.77	48.11	48.61	48.61	0.06%	66,234
Aug 15, 2024	47.67	48.58	47.67	48.58	48.58	2.86%	93,631
Aug 14, 2024	47.47	47.56	46.73	47.23	47.23	-0.46%	87,461
Aug 13, 2024	46.31	47.45	46.30	47.45	47.45	3.42%	104,300
Aug 12, 2024	45.95	46.15	45.63	45.88	45.88	-0.20%	82,431
Aug 9, 2024	45.19	45.97	45.17	45.97	45.97	1.01%	104,100
Aug 8, 2024	44.68	45.51	44.18	45.51	45.51	3.83%	837,107
Aug 7, 2024	45.17	45.51	43.77	43.83	43.83	-1.48%	121,910
Aug 6, 2024	44.09	45.14	43.47	44.49	44.49	1.85%	224,349
Aug 5, 2024	41.80	44.49	41.62	43.68	43.68	-4.50%	753,300
Aug 2, 2024	45.77	46.20	44.95	45.74	45.74	-2.85%	228,544
Aug 1, 2024	48.62	49.08	46.55	47.08	47.08	-2.75%	193,745