FNGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	57.33	57.75	56.42	57.75	-	5.19%	428,849
May 9, 2025	55.57	55.63	54.70	54.90	54.90	-1.05%	125,946
May 8, 2025	55.80	56.01	54.92	55.48	55.48	0.80%	83,647
May 7, 2025	55.12	55.42	54.30	55.04	55.04	-0.02%	88,558
May 6, 2025	54.76	55.54	54.51	55.05	55.05	-0.88%	118,807
May 5, 2025	55.09	55.85	55.09	55.54	55.54	-0.34%	72,509
May 2, 2025	55.72	56.19	55.05	55.73	55.73	1.16%	137,209
May 1, 2025	55.00	55.45	54.32	55.09	55.09	3.42%	282,750
Apr 30, 2025	52.25	53.60	51.80	53.27	53.27	-0.93%	106,991
Apr 29, 2025	52.76	53.77	52.76	53.77	53.77	0.90%	80,716
Apr 28, 2025	53.75	53.83	52.36	53.29	53.29	-1.04%	126,703
Apr 25, 2025	53.00	53.85	52.60	53.85	53.85	2.69%	218,994
Apr 24, 2025	50.54	52.59	50.54	52.44	52.44	5.03%	184,178
Apr 23, 2025	50.29	50.98	49.54	49.93	49.93	3.27%	138,869
Apr 22, 2025	47.44	48.72	47.44	48.35	48.35	2.81%	64,931
Apr 21, 2025	47.60	47.63	46.25	47.03	47.03	-2.20%	88,714
Apr 17, 2025	49.16	49.16	47.96	48.09	48.09	-1.25%	49,297
Apr 16, 2025	49.49	49.58	47.86	48.70	48.70	-3.37%	133,992
Apr 15, 2025	50.30	50.89	50.12	50.40	50.40	0.72%	41,885
Apr 14, 2025	51.06	51.27	49.35	50.04	50.04	0.32%	89,253
Apr 11, 2025	48.94	49.88	48.37	49.88	49.88	1.86%	79,894
Apr 10, 2025	49.60	50.05	47.36	48.97	48.97	-3.64%	123,994
Apr 9, 2025	45.00	51.41	45.00	50.82	50.82	12.83%	260,870
Apr 8, 2025	47.57	48.29	44.57	45.04	45.04	-1.47%	249,602
Apr 7, 2025	43.00	47.34	42.50	45.71	45.71	1.78%	269,924
Apr 4, 2025	45.65	46.10	44.50	44.91	44.91	-5.59%	214,027
Apr 3, 2025	48.04	48.52	47.39	47.57	47.57	-6.47%	369,707
Apr 2, 2025	49.67	51.36	49.67	50.86	50.86	0.97%	39,449
Apr 1, 2025	49.56	50.45	49.55	50.37	50.37	1.10%	58,574
Mar 31, 2025	49.11	49.84	48.27	49.82	49.82	-0.34%	71,159
Mar 28, 2025	51.30	51.56	49.77	49.99	49.99	-3.72%	111,448
Mar 27, 2025	51.81	52.25	51.51	51.92	51.92	-0.97%	85,643
Mar 26, 2025	53.62	53.62	52.07	52.43	52.43	-2.42%	61,896
Mar 25, 2025	53.50	54.01	53.48	53.73	53.73	0.69%	85,580
Mar 24, 2025	53.05	53.36	52.75	53.36	53.36	2.79%	109,769
Mar 21, 2025	51.19	52.11	51.08	51.91	51.91	0.33%	108,207
Mar 20, 2025	51.57	52.68	51.54	51.74	51.74	-0.79%	103,459
Mar 19, 2025	51.35	52.74	51.20	52.15	52.15	2.13%	275,581
Mar 18, 2025	51.68	51.80	50.76	51.06	51.06	-2.15%	151,310
Mar 17, 2025	51.90	52.70	51.87	52.18	52.18	0.15%	153,627
Mar 14, 2025	51.12	52.13	51.12	52.10	52.10	3.11%	250,523
Mar 13, 2025	51.84	51.84	50.25	50.53	50.53	-2.53%	735,609
Mar 12, 2025	51.80	52.33	51.12	51.84	51.84	2.01%	152,790
Mar 11, 2025	49.89	51.52	49.89	50.82	50.82	2.09%	126,817
Mar 10, 2025	51.00	51.21	49.26	49.78	49.78	-4.71%	156,473
Mar 7, 2025	52.11	52.81	50.80	52.24	52.24	0.04%	145,491
Mar 6, 2025	53.30	54.17	52.05	52.22	52.22	-4.50%	111,308
Mar 5, 2025	53.93	54.73	53.25	54.68	54.68	1.33%	74,439
Mar 4, 2025	53.39	54.95	52.60	53.96	53.96	-0.17%	214,069
Mar 3, 2025	56.14	56.21	53.50	54.05	54.05	-2.67%	119,257