FNGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	65.91	66.28	65.63	66.19	66.19	0.21%	70,953
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
Jun 25, 2025	62.76	63.33	62.73	62.83	62.83	0.88%	75,465
Jun 24, 2025	61.99	62.38	61.95	62.28	62.28	1.57%	77,889
Jun 23, 2025	60.92	61.46	60.29	61.32	61.32	0.56%	165,028
Jun 20, 2025	61.99	61.99	60.62	60.98	60.98	-1.15%	99,694
Jun 18, 2025	61.81	61.97	61.30	61.69	61.69	0.16%	53,979
Jun 17, 2025	61.77	62.01	61.40	61.59	61.59	-0.23%	100,300
Jun 16, 2025	61.67	62.20	61.51	61.73	61.73	1.16%	105,126
Jun 13, 2025	61.22	61.84	61.02	61.02	61.02	-1.74%	111,823
Jun 12, 2025	61.65	62.21	61.65	62.10	62.10	0.39%	36,122
Jun 11, 2025	61.80	62.26	61.58	61.86	61.86	0.41%	106,897
Jun 10, 2025	61.78	61.84	60.97	61.61	61.61	-0.18%	111,016
Jun 9, 2025	61.88	62.01	61.43	61.72	61.72	-0.06%	128,063
Jun 6, 2025	61.73	61.99	61.42	61.76	61.76	1.03%	104,098
Jun 5, 2025	61.25	61.97	61.02	61.13	61.13	0.07%	190,729
Jun 4, 2025	60.96	61.30	60.66	61.09	61.09	0.21%	71,543
Jun 3, 2025	60.68	61.14	60.40	60.96	60.96	0.86%	136,011
Jun 2, 2025	59.38	60.64	59.38	60.44	60.44	1.12%	99,216
May 30, 2025	59.50	59.81	58.60	59.77	59.77	-0.32%	281,171
May 29, 2025	61.02	61.02	59.61	59.96	59.96	-0.20%	98,856
May 28, 2025	60.34	60.49	59.90	60.08	60.08	-0.13%	76,167
May 27, 2025	59.48	60.19	59.17	60.16	60.16	2.77%	819,188
May 23, 2025	57.98	58.87	57.80	58.54	58.54	-0.61%	361,117
May 22, 2025	58.15	59.41	58.15	58.90	58.90	0.67%	870,715
May 21, 2025	58.09	59.87	58.09	58.51	58.51	-0.58%	97,033
May 20, 2025	58.73	59.01	58.32	58.85	58.85	-0.52%	60,498
May 19, 2025	57.84	59.28	57.80	59.16	59.16	-0.10%	114,160