FNGDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jun 15, 2026	16.02	16.02	16.02	16.02	16.02	1.26%
Jun 12, 2026	15.82	15.82	15.82	15.82	15.82	0.06%
Jun 11, 2026	15.81	15.81	15.81	15.81	15.81	3.27%
Jun 10, 2026	15.31	15.31	15.31	15.31	15.31	-2.23%
Jun 9, 2026	15.66	15.66	15.66	15.66	15.66	0.64%
Jun 8, 2026	15.56	15.56	15.56	15.56	15.56	0.65%
Jun 5, 2026	15.46	15.46	15.46	15.46	15.46	-2.46%
Jun 4, 2026	15.85	15.85	15.85	15.85	15.85	1.93%
Jun 3, 2026	15.55	15.55	15.55	15.55	15.55	-1.89%
Jun 2, 2026	15.85	15.85	15.85	15.85	15.85	0.06%
Jun 1, 2026	15.84	15.84	15.84	15.84	15.84	-0.31%
May 29, 2026	15.89	15.89	15.89	15.89	15.89	1.21%
May 28, 2026	15.70	15.70	15.70	15.70	15.70	0.51%
May 27, 2026	15.62	15.62	15.62	15.62	15.62	0.06%
May 26, 2026	15.61	15.61	15.61	15.61	15.61	0.90%
May 22, 2026	15.47	15.47	15.47	15.47	15.47	0.19%
May 21, 2026	15.44	15.44	15.44	15.44	15.44	0.59%
May 20, 2026	15.35	15.35	15.35	15.35	15.35	2.06%
May 19, 2026	15.04	15.04	15.04	15.04	15.04	-0.53%
May 18, 2026	15.12	15.12	15.12	15.12	15.12	0.40%
May 15, 2026	15.06	15.06	15.06	15.06	15.06	-2.21%
May 14, 2026	15.40	15.40	15.40	15.40	15.40	0.33%
May 13, 2026	15.35	15.35	15.35	15.35	15.35	0.33%
May 12, 2026	15.30	15.30	15.30	15.30	15.30	-0.65%
May 11, 2026	15.40	15.40	15.40	15.40	15.40	-0.65%
May 8, 2026	15.50	15.50	15.50	15.50	15.50	0.58%
May 7, 2026	15.41	15.41	15.41	15.41	15.41	-1.28%
May 6, 2026	15.61	15.61	15.61	15.61	15.61	2.09%
May 5, 2026	15.29	15.29	15.29	15.29	15.29	0.59%
May 4, 2026	15.20	15.20	15.20	15.20	15.20	-1.11%
May 1, 2026	15.37	15.37	15.37	15.37	15.37	-0.26%
Apr 30, 2026	15.41	15.41	15.41	15.41	15.41	1.78%
Apr 29, 2026	15.14	15.14	15.14	15.14	15.14	-0.46%
Apr 28, 2026	15.21	15.21	15.21	15.21	15.21	-1.17%
Apr 27, 2026	15.39	15.39	15.39	15.39	15.39	-0.19%