FNGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	114.38	116.39	114.38	116.39	-	0.92%	10,144
Aug 13, 2025	117.00	117.03	114.62	115.33	115.33	-0.39%	11,328
Aug 12, 2025	115.10	116.19	113.12	115.78	115.78	2.65%	6,439
Aug 11, 2025	113.99	114.98	112.26	112.80	112.80	-0.47%	19,998
Aug 8, 2025	111.58	113.49	111.50	113.33	113.33	2.35%	10,823
Aug 7, 2025	113.72	114.03	109.19	110.73	110.73	-1.56%	11,695
Aug 6, 2025	108.49	112.49	108.49	112.49	112.49	4.25%	19,937
Aug 5, 2025	111.54	111.94	107.90	107.90	107.90	-2.34%	13,816
Aug 4, 2025	108.65	111.34	108.65	110.48	110.48	2.83%	25,228
Aug 1, 2025	108.96	109.22	105.00	107.44	107.44	-4.71%	38,277
Jul 31, 2025	118.38	118.38	112.11	112.75	112.75	0.52%	26,565
Jul 30, 2025	111.72	112.79	111.01	112.17	112.17	0.56%	10,041
Jul 29, 2025	113.99	114.72	111.55	111.55	111.55	-1.08%	24,443
Jul 28, 2025	112.65	113.13	111.93	112.77	112.77	0.97%	16,207
Jul 25, 2025	112.14	112.25	111.00	111.69	111.69	0.52%	27,902
Jul 24, 2025	112.23	113.00	110.39	111.11	111.11	2.37%	22,953
Jul 23, 2025	108.59	109.20	106.94	108.54	108.54	-0.06%	18,088
Jul 22, 2025	111.41	111.41	107.56	108.60	108.60	-2.24%	40,203
Jul 21, 2025	109.38	111.81	109.38	111.10	111.10	1.55%	29,117
Jul 18, 2025	110.22	110.22	107.71	109.40	109.40	-0.93%	23,773
Jul 17, 2025	108.90	110.84	108.52	110.43	110.43	1.82%	56,290
Jul 16, 2025	109.74	109.74	107.13	108.45	108.45	-0.84%	76,428
Jul 15, 2025	110.00	110.89	109.35	109.38	109.38	1.03%	62,920
Jul 14, 2025	106.47	108.81	105.51	108.26	108.26	0.49%	133,406
Jul 11, 2025	107.50	108.17	106.79	107.73	107.73	-0.25%	26,583
Jul 10, 2025	111.00	111.00	107.11	108.00	108.00	-2.73%	33,469
Jul 9, 2025	110.03	111.50	109.74	111.03	111.03	2.04%	28,799
Jul 8, 2025	110.07	110.07	107.76	108.81	108.81	-1.00%	16,014
Jul 7, 2025	110.10	110.53	109.15	109.91	109.91	-1.08%	23,651
Jul 3, 2025	109.70	111.99	109.46	111.11	111.11	3.00%	28,879
Jul 2, 2025	106.16	108.30	105.81	107.87	107.87	1.67%	25,804
Jul 1, 2025	109.53	110.04	105.10	106.10	106.10	-4.01%	27,310
Jun 30, 2025	110.90	110.92	108.98	110.53	110.53	1.11%	28,982
Jun 27, 2025	108.17	109.32	106.36	109.32	109.32	1.74%	51,743
Jun 26, 2025	104.48	107.53	104.08	107.45	107.45	3.37%	60,918
Jun 25, 2025	102.32	104.51	102.32	103.95	103.95	2.70%	39,026
Jun 24, 2025	100.79	101.88	100.28	101.22	101.22	2.53%	26,350
Jun 23, 2025	96.20	98.72	94.66	98.72	98.72	1.93%	20,424
Jun 20, 2025	99.44	100.00	96.24	96.85	96.85	-2.02%	22,904
Jun 18, 2025	100.31	100.93	98.74	98.85	98.85	-1.11%	20,353
Jun 17, 2025	99.20	100.53	99.17	99.96	99.96	-0.17%	16,778
Jun 16, 2025	99.17	100.85	99.13	100.14	100.14	1.95%	22,727
Jun 13, 2025	97.63	99.54	97.08	98.22	98.22	-2.06%	41,566
Jun 12, 2025	99.08	100.84	99.08	100.29	100.29	0.82%	45,527
Jun 11, 2025	99.72	100.96	99.03	99.48	99.48	-0.08%	14,827
Jun 10, 2025	99.00	99.89	97.81	99.56	99.56	0.32%	20,248
Jun 9, 2025	99.99	100.10	98.83	99.24	99.24	-0.16%	14,409
Jun 6, 2025	100.00	100.38	99.06	99.40	99.40	0.81%	19,794
Jun 5, 2025	98.61	100.64	97.78	98.60	98.60	0.42%	32,616
Jun 4, 2025	97.01	98.55	96.80	98.18	98.18	0.62%	19,589