FNGDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	15.59	15.59	15.59	15.59	15.59	1.37%
Oct 14, 2026	15.38	15.38	15.38	15.38	15.38	-0.84%
Oct 13, 2026	15.51	15.51	15.51	15.51	15.51	-0.06%
Oct 12, 2026	15.52	15.52	15.52	15.52	15.52	-0.39%
Oct 9, 2026	15.58	15.58	15.58	15.58	15.58	1.17%
Oct 8, 2026	15.40	15.40	15.40	15.40	15.40	-1.16%
Oct 7, 2026	15.58	15.58	15.58	15.58	15.58	-1.39%
Oct 6, 2026	15.80	15.80	15.80	15.80	15.80	-0.32%
Oct 5, 2026	15.85	15.85	15.85	15.85	15.85	0.83%
Oct 2, 2026	15.72	15.72	15.72	15.72	15.72	1.29%
Oct 1, 2026	15.52	15.52	15.52	15.52	15.52	-0.13%
Sep 30, 2026	15.54	15.54	15.54	15.54	15.54	-0.89%
Sep 29, 2026	15.68	15.68	15.68	15.68	15.68	1.03%
Sep 28, 2026	15.52	15.52	15.52	15.52	15.52	-0.77%
Sep 25, 2026	15.64	15.64	15.64	15.64	15.64	0.39%
Sep 24, 2026	15.58	15.58	15.58	15.58	15.58	-0.64%
Sep 23, 2026	15.68	15.68	15.68	15.68	15.68	-1.45%
Sep 22, 2026	15.91	15.91	15.91	15.91	15.91	0.57%
Sep 21, 2026	15.82	15.82	15.82	15.82	15.82	1.48%
Sep 18, 2026	15.59	15.59	15.59	15.59	15.59	-
Sep 17, 2026	15.59	15.59	15.59	15.59	15.59	1.37%
Sep 16, 2026	15.38	15.38	15.38	15.38	15.38	-0.19%
Sep 15, 2026	15.41	15.41	15.41	15.41	15.41	-0.64%
Sep 14, 2026	15.51	15.51	15.51	15.51	15.51	-1.59%
Sep 11, 2026	15.76	15.76	15.76	15.76	15.76	0.57%
Sep 10, 2026	15.67	15.67	15.67	15.67	15.67	-1.14%
Sep 9, 2026	15.85	15.85	15.85	15.85	15.85	-1.31%
Sep 8, 2026	16.06	16.06	16.06	16.06	16.06	-0.74%
Sep 4, 2026	16.18	16.18	16.18	16.18	16.18	0.06%
Sep 3, 2026	16.17	16.17	16.17	16.17	16.17	0.75%
Sep 2, 2026	16.05	16.05	16.05	16.05	16.05	0.56%
Sep 1, 2026	15.96	15.96	15.96	15.96	15.96	-1.72%
Aug 31, 2026	16.24	16.24	16.24	16.24	16.24	-0.31%
Aug 28, 2026	16.29	16.29	16.29	16.29	16.29	-1.27%
Aug 27, 2026	16.50	16.50	16.50	16.50	16.50	0.49%
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%