FNGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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