FNGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	80.59	81.81	80.58	80.85	80.85	0.67%	49,678
Aug 27, 2026	79.82	80.40	79.74	80.31	80.31	1.58%	15,283
Aug 26, 2026	78.94	79.29	78.58	79.06	79.06	0.26%	14,427
Aug 25, 2026	79.00	79.12	78.52	78.85	78.85	0.64%	26,304
Aug 24, 2026	78.99	78.99	78.12	78.35	78.35	-0.87%	9,593
Aug 21, 2026	79.19	79.39	78.53	79.04	79.04	0.51%	13,582
Aug 20, 2026	78.85	79.05	78.60	78.64	78.64	-0.38%	12,133
Aug 19, 2026	78.42	79.24	78.26	78.94	78.94	0.56%	6,943
Aug 18, 2026	78.63	79.04	78.43	78.50	78.50	-1.36%	44,914
Aug 17, 2026	80.35	80.45	79.50	79.58	79.58	-0.81%	27,808
Aug 14, 2026	81.13	81.13	80.17	80.23	80.23	-1.08%	18,119
Aug 13, 2026	79.91	81.24	79.91	81.10	81.10	1.91%	13,893
Aug 12, 2026	80.07	80.12	79.51	79.58	79.58	-0.59%	14,823
Aug 11, 2026	81.13	81.13	79.94	80.06	80.06	-0.91%	17,504
Aug 10, 2026	80.59	81.41	80.59	80.79	80.79	0.01%	18,899
Aug 7, 2026	80.01	80.78	79.96	80.78	80.78	1.70%	22,541
Aug 6, 2026	79.35	79.95	79.17	79.43	79.43	-0.09%	12,551
Aug 5, 2026	80.47	80.80	79.44	79.50	79.50	-0.29%	19,522
Aug 4, 2026	77.62	80.23	77.52	79.73	79.73	4.11%	79,352
Aug 3, 2026	74.65	76.74	74.65	76.58	76.58	3.22%	36,889
Jul 31, 2026	73.95	74.30	73.34	74.19	74.19	1.63%	13,877
Jul 30, 2026	71.39	73.08	71.39	73.00	73.00	2.84%	14,258
Jul 29, 2026	72.05	72.30	70.99	70.99	70.99	-1.91%	14,698
Jul 28, 2026	72.04	72.62	71.29	72.37	72.37	-0.34%	14,463
Jul 27, 2026	73.31	73.39	72.29	72.62	72.62	0.47%	12,236
Jul 24, 2026	73.10	73.10	72.21	72.28	72.28	-0.70%	23,687
Jul 23, 2026	73.11	73.60	72.27	72.79	72.79	-1.97%	27,126
Jul 22, 2026	74.47	74.71	74.25	74.25	74.25	-0.99%	35,151
Jul 21, 2026	75.16	75.26	74.61	74.99	74.99	0.92%	35,519
Jul 20, 2026	74.21	74.90	74.18	74.31	74.31	0.75%	20,002
Jul 17, 2026	73.04	74.26	72.54	73.76	73.76	-2.11%	45,677
Jul 16, 2026	76.00	76.19	75.06	75.35	75.35	-1.64%	33,048
Jul 15, 2026	76.46	76.93	75.91	76.61	76.61	0.93%	31,641
Jul 14, 2026	74.76	76.14	74.76	75.90	75.90	1.04%	12,625
Jul 13, 2026	74.92	75.52	74.75	75.12	75.12	-0.50%	22,961
Jul 10, 2026	75.81	76.00	75.07	75.50	75.50	0.36%	17,303
Jul 9, 2026	73.95	75.51	73.95	75.23	75.23	0.95%	16,340
Jul 8, 2026	73.66	74.61	73.55	74.52	74.52	0.26%	23,299
Jul 7, 2026	74.33	75.19	74.07	74.33	74.33	-0.12%	24,523
Jul 6, 2026	73.97	74.96	73.95	74.42	74.42	0.90%	57,995
Jul 2, 2026	73.56	74.74	73.41	73.76	73.76	0.27%	40,525
Jul 1, 2026	73.04	74.24	73.00	73.56	73.56	1.35%	35,325
Jun 30, 2026	72.13	72.95	72.13	72.58	72.58	0.54%	28,876
Jun 29, 2026	71.97	72.58	71.62	72.19	72.19	1.43%	35,249
Jun 26, 2026	70.12	71.97	70.12	71.17	71.17	0.30%	30,758
Jun 25, 2026	72.10	72.10	70.50	70.96	70.96	-0.53%	16,268
Jun 24, 2026	72.48	72.66	71.03	71.34	71.34	-0.78%	10,233
Jun 23, 2026	72.32	73.36	71.90	71.90	71.90	-2.36%	40,584
Jun 22, 2026	75.59	75.80	73.59	73.64	73.64	-3.05%	120,566
Jun 18, 2026	75.16	75.96	74.51	75.96	75.96	3.10%	20,210