FNGAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	18.32	18.32	18.32	18.32	18.32	0.33%
Feb 12, 2026	18.26	18.26	18.26	18.26	18.26	-1.93%
Feb 11, 2026	18.62	18.62	18.62	18.62	18.62	-0.69%
Feb 10, 2026	18.75	18.75	18.75	18.75	18.75	0.37%
Feb 9, 2026	18.68	18.68	18.68	18.68	18.68	1.47%
Feb 6, 2026	18.41	18.41	18.41	18.41	18.41	1.88%
Feb 5, 2026	18.07	18.07	18.07	18.07	18.07	-0.55%
Feb 4, 2026	18.17	18.17	18.17	18.17	18.17	-0.82%
Feb 3, 2026	18.32	18.32	18.32	18.32	18.32	-1.82%
Feb 2, 2026	18.66	18.66	18.66	18.66	18.66	-0.11%
Jan 30, 2026	18.68	18.68	18.68	18.68	18.68	-1.32%
Jan 29, 2026	18.93	18.93	18.93	18.93	18.93	-0.79%
Jan 28, 2026	19.08	19.08	19.08	19.08	19.08	-1.29%
Jan 27, 2026	19.33	19.33	19.33	19.33	19.33	1.58%
Jan 26, 2026	19.03	19.03	19.03	19.03	19.03	0.11%
Jan 23, 2026	19.01	19.01	19.01	19.01	19.01	0.48%
Jan 22, 2026	18.92	18.92	18.92	18.92	18.92	0.37%
Jan 21, 2026	18.85	18.85	18.85	18.85	18.85	1.07%
Jan 20, 2026	18.65	18.65	18.65	18.65	18.65	-1.74%
Jan 16, 2026	18.98	18.98	18.98	18.98	18.98	-0.16%
Jan 15, 2026	19.01	19.01	19.01	19.01	19.01	0.64%
Jan 14, 2026	18.89	18.89	18.89	18.89	18.89	-0.26%
Jan 13, 2026	18.94	18.94	18.94	18.94	18.94	-0.94%
Jan 12, 2026	19.12	19.12	19.12	19.12	19.12	0.58%
Jan 9, 2026	19.01	19.01	19.01	19.01	19.01	0.90%
Jan 8, 2026	18.84	18.84	18.84	18.84	18.84	-0.21%
Jan 7, 2026	18.88	18.88	18.88	18.88	18.88	-0.16%
Jan 6, 2026	18.91	18.91	18.91	18.91	18.91	0.75%
Jan 5, 2026	18.77	18.77	18.77	18.77	18.77	1.90%
Jan 2, 2026	18.42	18.42	18.42	18.42	18.42	0.71%
Dec 31, 2025	18.29	18.29	18.29	18.29	18.29	-0.60%
Dec 30, 2025	18.40	18.40	18.40	18.40	18.40	-0.11%
Dec 29, 2025	18.42	18.42	18.42	18.42	18.42	-0.22%
Dec 26, 2025	18.46	18.46	18.46	18.46	18.46	0.27%
Dec 24, 2025	18.41	18.41	18.41	18.41	18.41	-
Dec 23, 2025	18.41	18.41	18.41	18.41	18.41	0.38%
Dec 22, 2025	18.34	18.34	18.34	18.34	18.34	-2.50%
Dec 19, 2025	18.26	18.26	18.26	18.81	18.26	0.48%
Dec 18, 2025	18.18	18.18	18.18	18.72	18.18	1.08%
Dec 17, 2025	17.98	17.98	17.98	18.52	17.98	-1.44%
Dec 16, 2025	18.24	18.24	18.24	18.79	18.24	-0.37%
Dec 15, 2025	18.31	18.31	18.31	18.86	18.31	-0.05%
Dec 12, 2025	18.32	18.32	18.32	18.87	18.32	-0.79%
Dec 11, 2025	18.47	18.47	18.47	19.02	18.47	0.21%
Dec 10, 2025	18.43	18.43	18.43	18.98	18.43	0.64%
Dec 9, 2025	18.31	18.31	18.31	18.86	18.31	-0.26%
Dec 8, 2025	18.36	18.36	18.36	18.91	18.36	-0.32%
Dec 5, 2025	18.42	18.42	18.42	18.97	18.42	0.11%
Dec 4, 2025	18.40	18.40	18.40	18.95	18.40	0.21%
Dec 3, 2025	18.36	18.36	18.36	18.91	18.36	1.07%