FNGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	76.38	76.38	75.19	75.58	75.58	-2.98%	31,731
Oct 29, 2026	78.40	78.40	77.63	77.90	77.90	-2.21%	42,564
Oct 28, 2026	79.51	79.93	79.23	79.66	79.66	0.54%	12,507
Oct 27, 2026	78.80	79.62	78.72	79.23	79.23	0.79%	10,544
Oct 26, 2026	78.36	79.21	78.15	78.61	78.61	0.42%	27,017
Oct 23, 2026	78.11	78.89	77.97	78.28	78.28	-0.28%	32,356
Oct 22, 2026	80.00	80.03	78.21	78.50	78.50	-3.15%	45,380
Oct 21, 2026	80.70	81.35	80.33	81.05	81.05	0.28%	27,925
Oct 20, 2026	80.50	81.32	80.17	80.82	80.82	-0.41%	32,243
Oct 19, 2026	80.53	81.69	80.53	81.15	81.15	1.65%	25,441
Oct 16, 2026	82.41	82.41	79.40	79.83	79.83	-3.41%	92,821
Oct 15, 2026	81.07	82.65	80.85	82.65	82.65	0.50%	55,491
Oct 14, 2026	84.02	84.02	81.98	82.24	82.24	-2.25%	63,154
Oct 13, 2026	83.86	84.54	83.52	84.13	84.13	0.08%	23,082
Oct 12, 2026	84.21	84.64	84.00	84.06	84.06	-0.19%	19,571
Oct 9, 2026	83.87	84.46	83.87	84.22	84.22	0.80%	6,968
Oct 8, 2026	84.49	84.95	83.25	83.55	83.55	-1.43%	20,377
Oct 7, 2026	83.90	84.76	83.48	84.76	84.76	0.65%	21,368
Oct 6, 2026	84.12	84.53	83.80	84.21	84.21	0.85%	45,377
Oct 5, 2026	82.75	83.79	82.75	83.50	83.50	0.99%	35,481
Oct 2, 2026	83.05	83.38	82.61	82.68	82.68	0.26%	17,367
Oct 1, 2026	82.96	82.96	81.56	82.46	82.46	-0.11%	27,318
Sep 30, 2026	82.33	83.47	82.33	82.55	82.55	0.32%	51,587
Sep 29, 2026	82.38	82.80	82.16	82.29	82.29	-0.62%	14,846
Sep 28, 2026	83.09	83.09	81.78	82.80	82.80	-1.13%	21,355
Sep 25, 2026	83.14	83.75	82.90	83.75	83.75	0.82%	93,072
Sep 24, 2026	82.19	83.27	82.12	83.07	83.07	-0.57%	25,124
Sep 23, 2026	83.71	83.71	82.62	83.55	83.55	0.02%	53,036
Sep 22, 2026	83.47	83.80	83.13	83.54	83.54	0.43%	98,980
Sep 21, 2026	81.80	83.55	81.39	83.18	83.18	2.55%	41,347
Sep 18, 2026	80.70	81.11	80.38	81.11	81.11	0.28%	6,055
Sep 17, 2026	80.45	80.95	80.45	80.89	80.89	1.83%	16,482
Sep 16, 2026	79.58	80.09	78.95	79.43	79.43	-0.14%	11,543
Sep 15, 2026	79.91	80.17	79.54	79.54	79.54	-1.07%	5,655
Sep 14, 2026	79.45	80.70	79.32	80.40	80.40	0.45%	9,252
Sep 11, 2026	80.04	80.36	80.04	80.04	80.04	0.78%	9,479
Sep 10, 2026	79.19	79.71	79.19	79.42	79.42	-0.70%	28,782
Sep 9, 2026	79.86	80.17	79.79	79.98	79.98	0.15%	6,427
Sep 8, 2026	80.50	80.64	79.82	79.86	79.86	-1.21%	31,912
Sep 4, 2026	81.53	81.53	80.41	80.84	80.84	-0.94%	10,431
Sep 3, 2026	80.45	81.74	80.45	81.61	81.61	1.99%	30,110
Sep 2, 2026	79.45	80.22	79.45	80.02	80.02	0.36%	12,966
Sep 1, 2026	79.17	80.27	79.07	79.73	79.73	-1.17%	34,573
Aug 31, 2026	80.75	80.79	80.16	80.67	80.67	-0.22%	30,463
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