FNGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	32,068
Dec 3, 2025	71.50	71.65	69.91	71.42	71.42	-0.56%	37,586
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%	97,807
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%	104,747
Nov 20, 2025	71.30	71.35	67.79	68.06	68.06	-2.14%	123,820
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
Nov 10, 2025	71.77	72.67	71.62	72.57	72.57	2.72%	63,805
Nov 7, 2025	70.32	70.68	69.28	70.65	70.65	-0.24%	167,070
Nov 6, 2025	71.70	71.70	70.60	70.82	70.82	-1.35%	84,653
Nov 5, 2025	71.50	72.27	71.41	71.79	71.79	0.25%	55,755
Nov 4, 2025	72.15	72.85	71.51	71.61	71.61	-2.01%	126,982
Nov 3, 2025	73.83	73.96	73.01	73.08	73.08	0.10%	82,220
Oct 31, 2025	74.43	74.43	72.90	73.01	73.01	0.56%	39,949
Oct 30, 2025	73.28	73.59	72.39	72.60	72.60	-1.73%	359,340
Oct 29, 2025	73.79	74.02	73.40	73.88	73.88	0.71%	78,743
Oct 28, 2025	73.00	73.75	72.83	73.36	73.36	1.14%	178,335
Oct 27, 2025	72.17	72.53	72.00	72.53	72.53	1.98%	148,506
Oct 24, 2025	71.00	71.39	70.98	71.12	71.12	1.09%	52,334
Oct 23, 2025	69.81	70.49	69.81	70.35	70.35	0.60%	24,075
Oct 22, 2025	70.56	70.94	69.11	69.93	69.93	-1.38%	171,796
Oct 21, 2025	70.98	70.98	70.58	70.91	70.91	0.30%	70,279
Oct 20, 2025	69.79	70.86	69.79	70.70	70.70	1.89%	43,918
Oct 17, 2025	68.79	69.58	68.50	69.39	69.39	0.55%	57,859
Oct 16, 2025	69.68	70.19	68.47	69.01	69.01	-0.52%	506,182
Oct 15, 2025	69.90	70.21	68.94	69.37	69.37	0.32%	41,282
Oct 14, 2025	69.34	69.88	68.51	69.15	69.15	-2.18%	99,706
Oct 13, 2025	69.94	70.69	69.35	70.69	70.69	3.35%	98,332
Oct 10, 2025	71.10	71.30	68.00	68.40	68.40	-3.68%	161,890
Oct 9, 2025	70.79	71.01	70.36	71.01	71.01	0.61%	67,968
Oct 8, 2025	69.74	70.67	69.74	70.58	70.58	1.52%	56,261
Oct 7, 2025	69.95	69.95	69.05	69.52	69.52	-0.23%	61,120
Oct 6, 2025	69.59	70.00	69.14	69.68	69.68	0.32%	120,384
Oct 3, 2025	69.97	70.10	69.26	69.46	69.46	-0.56%	69,573
Oct 2, 2025	70.22	70.22	69.55	69.85	69.85	0.20%	121,342
Oct 1, 2025	69.89	69.89	69.10	69.71	69.71	-0.39%	102,495
Sep 30, 2025	69.65	69.99	69.31	69.98	69.98	-0.20%	71,360
Sep 29, 2025	70.40	70.60	69.90	70.12	70.12	0.44%	111,840
Sep 26, 2025	69.87	69.87	69.07	69.81	69.81	0.19%	75,034