FNGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	69.00	69.00	68.53	68.52	-	-0.78%	15,381
Apr 17, 2026	69.54	69.54	68.92	69.06	69.06	-0.25%	60,220
Apr 16, 2026	68.81	69.25	68.29	69.23	69.23	0.77%	116,193
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%	75,356
Apr 13, 2026	64.47	65.31	64.07	65.25	65.25	1.21%	25,438
Apr 10, 2026	64.44	64.82	64.25	64.47	64.47	0.89%	35,238
Apr 9, 2026	63.39	64.05	62.78	63.90	63.90	0.93%	42,150
Apr 8, 2026	64.39	64.46	63.00	63.31	63.31	2.64%	56,007
Apr 7, 2026	61.28	61.82	60.47	61.68	61.68	0.83%	35,784
Apr 6, 2026	61.12	61.88	61.04	61.17	61.17	0.38%	27,770
Apr 2, 2026	59.56	60.95	59.00	60.94	60.94	0.18%	45,257
Apr 1, 2026	60.68	61.32	60.18	60.83	60.83	2.05%	110,140
Mar 31, 2026	57.72	59.92	57.72	59.61	59.61	4.69%	55,611
Mar 30, 2026	58.26	58.26	56.70	56.94	56.94	-1.47%	49,575
Mar 27, 2026	58.97	59.10	57.68	57.79	57.79	-2.25%	93,300
Mar 26, 2026	60.48	60.49	59.11	59.12	59.12	-3.11%	36,092
Mar 25, 2026	61.37	61.72	60.95	61.02	61.02	0.35%	13,881
Mar 24, 2026	61.75	61.75	60.73	60.81	60.81	-2.03%	31,868
Mar 23, 2026	62.21	62.67	61.75	62.07	62.07	1.65%	17,589
Mar 20, 2026	61.52	61.79	60.71	61.06	61.06	-2.46%	23,639
Mar 19, 2026	62.50	62.71	62.05	62.60	62.60	-0.30%	28,599
Mar 18, 2026	63.40	63.87	62.79	62.79	62.79	-1.20%	23,734
Mar 17, 2026	63.48	64.05	63.47	63.55	63.55	0.46%	43,942
Mar 16, 2026	63.52	63.65	63.15	63.26	63.26	1.20%	68,868
Mar 13, 2026	63.86	64.10	62.51	62.51	62.51	-2.10%	57,399
Mar 12, 2026	64.30	64.49	63.72	63.85	63.85	-1.41%	20,064
Mar 11, 2026	65.00	65.33	64.32	64.76	64.76	0.07%	83,128
Mar 10, 2026	64.91	65.25	64.41	64.72	64.72	-0.16%	37,372
Mar 9, 2026	63.37	65.00	63.37	64.82	64.82	1.28%	41,620
Mar 6, 2026	63.75	64.74	63.75	64.00	64.00	-1.01%	47,969
Mar 5, 2026	64.25	64.87	63.78	64.65	64.65	0.98%	36,792
Mar 4, 2026	63.28	64.38	63.22	64.02	64.02	1.49%	99,155
Mar 3, 2026	61.73	63.08	61.56	63.08	63.08	0.29%	67,343
Mar 2, 2026	61.44	63.19	61.44	62.90	62.90	1.08%	48,825
Feb 27, 2026	61.67	62.29	61.67	62.23	62.23	0.18%	24,242
Feb 26, 2026	62.45	62.50	61.50	62.12	62.12	-0.45%	23,306
Feb 25, 2026	61.44	62.60	61.44	62.40	62.40	2.30%	57,524
Feb 24, 2026	60.43	61.17	60.00	61.00	61.00	0.59%	36,554
Feb 23, 2026	61.92	61.99	60.45	60.64	60.64	-2.49%	45,453
Feb 20, 2026	61.38	62.87	61.38	62.19	62.19	0.70%	34,908
Feb 19, 2026	61.62	62.15	61.34	61.76	61.76	-0.13%	37,180
Feb 18, 2026	61.47	62.39	61.47	61.84	61.84	0.90%	55,576
Feb 17, 2026	60.60	61.57	60.05	61.29	61.29	0.05%	77,280
Feb 13, 2026	61.29	61.83	60.81	61.26	61.26	0.08%	62,370
Feb 12, 2026	63.14	63.15	61.16	61.21	61.21	-2.84%	77,211
Feb 11, 2026	64.04	64.14	62.80	63.00	63.00	-0.88%	41,480
Feb 10, 2026	64.47	64.47	63.56	63.56	63.56	-0.58%	35,338
Feb 9, 2026	62.78	64.24	62.78	63.93	63.93	1.67%	53,510
Feb 6, 2026	61.95	63.09	61.70	62.88	62.88	1.65%	155,767