FNGDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	16.42	16.42	16.42	16.42	16.42	-0.79%
Aug 25, 2026	16.55	16.55	16.55	16.55	16.55	1.04%
Aug 24, 2026	16.38	16.38	16.38	16.38	16.38	-0.61%
Aug 21, 2026	16.48	16.48	16.48	16.48	16.48	1.04%
Aug 20, 2026	16.31	16.31	16.31	16.31	16.31	-0.43%
Aug 19, 2026	16.38	16.38	16.38	16.38	16.38	1.36%
Aug 18, 2026	16.16	16.16	16.16	16.16	16.16	-1.82%
Aug 17, 2026	16.46	16.46	16.46	16.46	16.46	0.24%
Aug 14, 2026	16.42	16.42	16.42	16.42	16.42	0.31%
Aug 13, 2026	16.37	16.37	16.37	16.37	16.37	-0.24%
Aug 12, 2026	16.41	16.41	16.41	16.41	16.41	0.18%
Aug 11, 2026	16.38	16.38	16.38	16.38	16.38	0.86%
Aug 10, 2026	16.24	16.24	16.24	16.24	16.24	0.12%
Aug 7, 2026	16.22	16.22	16.22	16.22	16.22	1.63%
Aug 6, 2026	15.96	15.96	15.96	15.96	15.96	-0.99%
Aug 5, 2026	16.12	16.12	16.12	16.12	16.12	0.50%
Aug 4, 2026	16.04	16.04	16.04	16.04	16.04	2.04%
Aug 3, 2026	15.72	15.72	15.72	15.72	15.72	0.77%
Jul 31, 2026	15.60	15.60	15.60	15.60	15.60	-1.02%
Jul 30, 2026	15.76	15.76	15.76	15.76	15.76	1.94%
Jul 29, 2026	15.46	15.46	15.46	15.46	15.46	-0.32%
Jul 28, 2026	15.51	15.51	15.51	15.51	15.51	0.13%
Jul 27, 2026	15.49	15.49	15.49	15.49	15.49	0.91%
Jul 24, 2026	15.35	15.35	15.35	15.35	15.35	-0.13%
Jul 23, 2026	15.37	15.37	15.37	15.37	15.37	-0.77%
Jul 22, 2026	15.49	15.49	15.49	15.49	15.49	-1.65%
Jul 21, 2026	15.75	15.75	15.75	15.75	15.75	1.61%
Jul 20, 2026	15.50	15.50	15.50	15.50	15.50	-0.77%
Jul 17, 2026	15.62	15.62	15.62	15.62	15.62	-1.20%
Jul 16, 2026	15.81	15.81	15.81	15.81	15.81	-0.69%
Jul 15, 2026	15.92	15.92	15.92	15.92	15.92	1.08%
Jul 14, 2026	15.75	15.75	15.75	15.75	15.75	0.32%
Jul 13, 2026	15.70	15.70	15.70	15.70	15.70	-1.26%
Jul 10, 2026	15.90	15.90	15.90	15.90	15.90	-
Jul 9, 2026	15.90	15.90	15.90	15.90	15.90	0.63%
Jul 8, 2026	15.80	15.80	15.80	15.80	15.80	-1.00%
Jul 7, 2026	15.96	15.96	15.96	15.96	15.96	-1.66%
Jul 6, 2026	16.23	16.23	16.23	16.23	16.23	1.25%
Jul 2, 2026	16.03	16.03	16.03	16.03	16.03	0.69%
Jul 1, 2026	15.92	15.92	15.92	15.92	15.92	-0.75%
Jun 30, 2026	16.04	16.04	16.04	16.04	16.04	0.82%
Jun 29, 2026	15.91	15.91	15.91	15.91	15.91	1.66%
Jun 26, 2026	15.65	15.65	15.65	15.65	15.65	-0.76%
Jun 25, 2026	15.77	15.77	15.77	15.77	15.77	0.64%
Jun 24, 2026	15.67	15.67	15.67	15.67	15.67	0.45%
Jun 23, 2026	15.60	15.60	15.60	15.60	15.60	-1.95%
Jun 22, 2026	15.91	15.91	15.91	15.91	15.91	-0.50%
Jun 18, 2026	15.99	15.99	15.99	15.99	15.99	0.76%
Jun 17, 2026	15.87	15.87	15.87	15.87	15.87	-0.44%
Jun 16, 2026	15.94	15.94	15.94	15.94	15.94	-0.50%