FNGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	80.00	80.00	79.01	79.19	-	-0.89%	18,223
Jun 2, 2026	80.53	80.53	79.60	79.90	79.90	-0.64%	22,730
Jun 1, 2026	80.10	80.76	79.76	80.41	80.41	1.51%	27,622
May 29, 2026	78.31	79.42	78.31	79.21	79.21	1.91%	27,489
May 28, 2026	76.96	77.88	76.71	77.73	77.73	1.00%	21,613
May 27, 2026	76.92	77.09	76.47	76.96	76.96	0.26%	26,561
May 26, 2026	75.55	76.76	75.47	76.76	76.76	2.95%	43,477
May 22, 2026	74.75	74.97	74.20	74.56	74.56	-0.10%	30,051
May 21, 2026	74.34	74.92	73.83	74.63	74.63	0.73%	40,031
May 20, 2026	73.54	74.25	73.11	74.09	74.09	1.31%	27,695
May 19, 2026	73.69	73.72	72.55	73.13	73.13	-0.50%	29,540
May 18, 2026	74.24	74.62	72.79	73.50	73.50	-0.82%	30,390
May 15, 2026	74.30	74.98	74.00	74.11	74.11	-1.78%	19,587
May 14, 2026	75.00	75.90	75.00	75.45	75.45	0.51%	21,000
May 13, 2026	74.68	75.27	73.74	75.07	75.07	1.56%	21,326
May 12, 2026	74.03	74.30	72.57	73.92	73.92	-0.71%	100,552
May 11, 2026	74.37	74.85	74.30	74.45	74.45	0.13%	29,211
May 8, 2026	72.91	74.38	72.91	74.35	74.35	2.61%	30,656
May 7, 2026	73.00	73.72	72.36	72.46	72.46	-0.29%	31,118
May 6, 2026	72.04	72.72	71.88	72.67	72.67	1.52%	23,850
May 5, 2026	71.62	72.07	71.49	71.58	71.58	0.65%	46,369
May 4, 2026	70.85	71.51	70.62	71.12	71.12	0.38%	20,972
May 1, 2026	70.08	71.18	70.08	70.85	70.85	1.29%	46,161
Apr 30, 2026	70.27	70.27	68.80	69.95	69.95	-0.03%	19,691
Apr 29, 2026	69.82	70.10	69.36	69.97	69.97	0.26%	20,441
Apr 28, 2026	69.58	69.96	69.21	69.79	69.79	-1.17%	24,375
Apr 27, 2026	70.00	70.64	70.00	70.62	70.62	0.77%	35,182
Apr 24, 2026	69.22	70.18	69.10	70.08	70.08	1.77%	30,239
Apr 23, 2026	69.89	69.89	68.36	68.86	68.86	-1.94%	33,818
Apr 22, 2026	68.70	70.22	68.70	70.22	70.22	3.07%	34,061
Apr 21, 2026	68.92	68.92	67.90	68.13	68.13	-0.37%	24,877
Apr 20, 2026	69.00	69.00	67.83	68.38	68.38	-0.98%	34,653
Apr 17, 2026	69.54	69.54	68.92	69.06	69.06	-0.25%	60,300
Apr 16, 2026	68.81	69.25	68.29	69.23	69.23	0.77%	116,529
Apr 15, 2026	67.77	68.74	67.76	68.70	68.70	1.90%	50,073
Apr 14, 2026	65.87	67.46	65.87	67.42	67.42	3.33%	75,693
Apr 13, 2026	64.47	65.31	64.07	65.25	65.25	1.21%	26,067
Apr 10, 2026	64.44	64.82	64.25	64.47	64.47	0.89%	35,521
Apr 9, 2026	63.39	64.05	62.78	63.90	63.90	0.93%	42,897
Apr 8, 2026	64.39	64.46	63.00	63.31	63.31	2.64%	56,182
Apr 7, 2026	61.28	61.82	60.47	61.68	61.68	0.83%	39,494
Apr 6, 2026	61.12	61.88	61.04	61.17	61.17	0.38%	28,082
Apr 2, 2026	59.56	60.95	59.00	60.94	60.94	0.18%	45,641
Apr 1, 2026	60.68	61.32	60.18	60.83	60.83	2.05%	110,408
Mar 31, 2026	57.72	59.92	57.72	59.61	59.61	4.69%	57,265
Mar 30, 2026	58.26	58.26	56.70	56.94	56.94	-1.47%	50,065
Mar 27, 2026	58.97	59.10	57.68	57.79	57.79	-2.25%	94,169
Mar 26, 2026	60.48	60.49	59.11	59.12	59.12	-3.11%	36,651
Mar 25, 2026	61.37	61.72	60.95	61.02	61.02	0.35%	14,134
Mar 24, 2026	61.75	61.75	60.73	60.81	60.81	-2.03%	32,045