FNGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	251.37	254.97	250.03	251.26	251.26	0.64%	12,658
Dec 4, 2025	254.79	254.79	247.49	249.67	249.67	-0.12%	9,092
Dec 3, 2025	245.55	250.61	245.37	249.97	249.97	-1.30%	12,613
Dec 2, 2025	255.25	255.25	250.36	253.26	253.26	1.22%	9,936
Dec 1, 2025	245.94	251.64	245.94	250.20	250.20	-0.58%	5,396
Nov 28, 2025	250.80	251.66	249.77	251.66	251.66	1.38%	4,462
Nov 26, 2025	249.01	249.89	246.67	248.23	248.23	0.21%	5,607
Nov 25, 2025	244.89	248.40	240.03	247.70	247.70	1.27%	14,131
Nov 24, 2025	232.86	245.00	232.86	244.60	244.60	7.06%	15,040
Nov 21, 2025	227.05	232.99	222.30	228.47	228.47	0.48%	14,546
Nov 20, 2025	249.63	251.28	227.12	227.38	227.38	-4.43%	30,696
Nov 19, 2025	234.30	242.05	233.58	237.92	237.92	1.10%	10,226
Nov 18, 2025	237.30	238.88	231.43	235.33	235.33	-2.39%	27,997
Nov 17, 2025	243.94	247.80	239.72	241.10	241.10	-1.47%	6,495
Nov 14, 2025	236.62	247.07	235.00	244.70	244.69	0.25%	12,242
Nov 13, 2025	251.61	251.61	242.50	244.09	244.09	-4.37%	10,953
Nov 12, 2025	261.00	261.00	253.06	255.25	255.25	-1.22%	6,462
Nov 11, 2025	256.35	258.88	254.37	258.40	258.40	-0.48%	6,209
Nov 10, 2025	255.57	260.48	253.74	259.65	259.65	5.00%	13,842
Nov 7, 2025	244.77	247.28	236.64	247.28	247.28	-0.60%	17,317
Nov 6, 2025	253.96	254.23	246.71	248.77	248.77	-2.63%	20,144
Nov 5, 2025	253.47	258.23	253.47	255.50	255.50	0.50%	8,189
Nov 4, 2025	257.07	261.97	253.94	254.24	254.24	-4.02%	15,444
Nov 3, 2025	269.61	269.61	264.44	264.88	264.88	0.38%	11,200
Oct 31, 2025	273.04	273.04	262.93	263.88	263.88	0.92%	11,076
Oct 30, 2025	267.59	267.59	260.01	261.47	261.47	-3.67%	17,402
Oct 29, 2025	270.96	271.87	266.92	271.42	271.42	1.39%	24,955
Oct 28, 2025	264.98	267.89	262.60	267.70	267.70	2.90%	16,259
Oct 27, 2025	258.95	260.16	256.82	260.16	260.16	3.56%	17,651
Oct 24, 2025	250.61	252.86	250.44	251.22	251.22	2.14%	7,577
Oct 23, 2025	242.11	246.12	242.11	245.96	245.96	1.83%	2,829
Oct 22, 2025	244.00	245.06	237.61	241.53	241.53	-3.19%	12,460
Oct 21, 2025	249.68	249.68	245.49	249.50	249.50	0.30%	3,285
Oct 20, 2025	243.63	248.86	243.10	248.74	248.74	3.66%	5,660
Oct 17, 2025	234.87	240.91	234.87	239.97	239.97	0.93%	9,576
Oct 16, 2025	242.63	244.97	233.99	237.76	237.76	-0.78%	14,357
Oct 15, 2025	243.67	243.72	239.39	239.63	239.63	0.71%	6,708
Oct 14, 2025	240.37	240.37	233.98	237.94	237.94	-3.31%	5,541
Oct 13, 2025	242.15	246.47	240.32	246.08	246.08	5.38%	10,442
Oct 10, 2025	252.43	252.43	233.51	233.51	233.51	-6.80%	26,580
Oct 9, 2025	249.16	250.80	247.25	250.55	250.55	0.55%	7,345
Oct 8, 2025	242.31	249.17	242.06	249.17	249.17	3.10%	11,987
Oct 7, 2025	243.10	243.90	238.89	241.68	241.68	-0.80%	5,666
Oct 6, 2025	241.44	244.90	240.69	243.64	243.64	0.91%	6,979
Oct 3, 2025	245.28	245.99	240.27	241.44	241.44	-0.95%	5,543
Oct 2, 2025	245.66	245.99	241.66	243.75	243.75	0.45%	13,708
Oct 1, 2025	239.46	242.66	238.00	242.65	242.65	0.01%	7,858
Sep 30, 2025	242.39	242.63	238.28	242.63	242.63	-0.10%	9,831
Sep 29, 2025	244.45	246.22	242.88	242.88	242.88	0.32%	9,682
Sep 26, 2025	240.24	243.60	238.70	242.11	242.11	0.87%	7,473