FNGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	68.36	68.63	67.37	68.09	68.09	1.35%	91,372
Sep 4, 2025	67.10	67.29	66.46	67.18	67.18	0.78%	123,128
Sep 3, 2025	66.28	66.76	66.08	66.66	66.66	2.00%	104,381
Sep 2, 2025	64.79	65.50	64.44	65.35	65.35	-1.03%	129,463
Aug 29, 2025	67.00	67.00	65.68	66.03	66.03	-1.54%	99,927
Aug 28, 2025	65.99	67.33	65.99	67.06	67.06	1.31%	143,851
Aug 27, 2025	65.80	66.30	65.75	66.19	66.19	0.68%	32,101
Aug 26, 2025	65.55	65.84	65.31	65.74	65.74	-0.06%	38,376
Aug 25, 2025	65.79	66.17	65.50	65.78	65.78	0.05%	91,150
Aug 22, 2025	64.98	65.98	64.53	65.75	65.75	1.83%	161,814
Aug 21, 2025	65.00	65.33	64.33	64.57	64.57	-0.63%	603,451
Aug 20, 2025	65.36	65.36	64.07	64.98	64.98	-1.23%	141,423
Aug 19, 2025	66.91	66.91	65.43	65.79	65.79	-1.63%	89,815
Aug 18, 2025	66.37	67.01	66.37	66.88	66.88	-0.04%	55,268
Aug 15, 2025	66.81	67.11	66.62	66.91	66.91	-0.07%	81,005
Aug 14, 2025	66.36	67.17	66.36	66.96	66.96	0.74%	38,274
Aug 13, 2025	67.17	67.17	66.32	66.47	66.47	-0.49%	52,853
Aug 12, 2025	66.43	66.90	66.08	66.80	66.80	1.06%	71,388
Aug 11, 2025	66.41	66.54	65.82	66.10	66.10	-	78,633
Aug 8, 2025	65.64	66.24	65.64	66.10	66.10	1.10%	71,248
Aug 7, 2025	66.06	66.39	65.02	65.38	65.38	-0.46%	127,020
Aug 6, 2025	64.54	65.86	64.54	65.68	65.68	1.80%	175,540
Aug 5, 2025	65.48	65.85	64.51	64.52	64.52	-1.47%	131,561
Aug 4, 2025	65.07	65.61	65.00	65.48	65.48	1.90%	135,502
Aug 1, 2025	65.33	65.33	64.00	64.26	64.26	-3.22%	197,497
Jul 31, 2025	67.50	67.60	66.12	66.40	66.40	0.32%	155,458
Jul 30, 2025	65.91	66.28	65.63	66.19	66.19	0.21%	76,759
Jul 29, 2025	66.60	66.68	65.81	66.05	66.05	-0.27%	52,451
Jul 28, 2025	66.09	66.33	65.81	66.23	66.23	0.75%	117,242
Jul 25, 2025	65.80	65.91	65.55	65.74	65.74	-	57,250
Jul 24, 2025	65.80	66.00	65.40	65.74	65.74	1.45%	77,076
Jul 23, 2025	65.02	65.02	64.39	64.80	64.80	0.06%	127,009
Jul 22, 2025	66.00	66.00	64.55	64.76	64.76	-1.66%	95,072
Jul 21, 2025	65.15	65.85	65.12	65.85	65.85	1.32%	85,464
Jul 18, 2025	65.39	65.39	64.56	64.99	64.99	0.23%	62,630
Jul 17, 2025	64.96	65.35	64.75	64.84	64.84	0.31%	104,864
Jul 16, 2025	65.06	65.06	64.19	64.64	64.64	-0.34%	49,945
Jul 15, 2025	65.23	65.23	64.67	64.86	64.86	0.57%	59,898
Jul 14, 2025	64.10	64.76	64.05	64.49	64.49	0.03%	59,999
Jul 11, 2025	64.52	64.75	64.20	64.47	64.47	-0.15%	51,822
Jul 10, 2025	65.38	65.46	64.36	64.57	64.57	-1.36%	113,332
Jul 9, 2025	65.03	65.58	65.03	65.46	65.46	1.25%	105,783
Jul 8, 2025	65.14	65.14	64.36	64.65	64.65	-0.39%	94,224
Jul 7, 2025	64.84	65.12	64.44	64.90	64.90	-0.98%	172,670
Jul 3, 2025	64.95	65.54	64.80	65.54	65.54	1.38%	71,565
Jul 2, 2025	63.74	64.65	63.63	64.65	64.65	0.75%	112,470
Jul 1, 2025	65.00	65.12	63.52	64.17	64.17	-1.50%	113,868
Jun 30, 2025	65.34	65.34	64.72	65.15	65.15	0.82%	157,963
Jun 27, 2025	64.42	64.80	64.00	64.62	64.62	0.25%	172,845
Jun 26, 2025	63.40	64.46	63.07	64.46	64.46	2.59%	171,641