FNGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	64.42	64.80	64.00	64.62	64.62	0.25%	172,845
Jun 26, 2025	63.40	64.46	63.07	64.46	64.46	2.59%	171,641
Jun 25, 2025	62.76	63.33	62.73	62.83	62.83	0.88%	75,465
Jun 24, 2025	61.99	62.38	61.95	62.28	62.28	1.57%	77,889
Jun 23, 2025	60.92	61.46	60.29	61.32	61.32	0.56%	165,028
Jun 20, 2025	61.99	61.99	60.62	60.98	60.98	-1.15%	99,694
Jun 18, 2025	61.81	61.97	61.30	61.69	61.69	0.16%	53,979
Jun 17, 2025	61.77	62.01	61.40	61.59	61.59	-0.23%	100,300
Jun 16, 2025	61.67	62.20	61.51	61.73	61.73	1.16%	105,126
Jun 13, 2025	61.22	61.84	61.02	61.02	61.02	-1.74%	111,823
Jun 12, 2025	61.65	62.21	61.65	62.10	62.10	0.39%	36,122
Jun 11, 2025	61.80	62.26	61.58	61.86	61.86	0.41%	106,897
Jun 10, 2025	61.78	61.84	60.97	61.61	61.61	-0.18%	111,016
Jun 9, 2025	61.88	62.01	61.43	61.72	61.72	-0.06%	128,063
Jun 6, 2025	61.73	61.99	61.42	61.76	61.76	1.03%	104,098
Jun 5, 2025	61.25	61.97	61.02	61.13	61.13	0.07%	190,729
Jun 4, 2025	60.96	61.30	60.66	61.09	61.09	0.21%	71,543
Jun 3, 2025	60.68	61.14	60.40	60.96	60.96	0.86%	136,011
Jun 2, 2025	59.38	60.64	59.38	60.44	60.44	1.12%	99,216
May 30, 2025	59.50	59.81	58.60	59.77	59.77	-0.32%	281,171
May 29, 2025	61.02	61.02	59.61	59.96	59.96	-0.20%	98,856
May 28, 2025	60.34	60.49	59.90	60.08	60.08	-0.13%	76,167
May 27, 2025	59.48	60.19	59.17	60.16	60.16	2.77%	819,188
May 23, 2025	57.98	58.87	57.80	58.54	58.54	-0.61%	361,117
May 22, 2025	58.15	59.41	58.15	58.90	58.90	0.67%	870,715
May 21, 2025	58.09	59.87	58.09	58.51	58.51	-0.58%	97,033
May 20, 2025	58.73	59.01	58.32	58.85	58.85	-0.52%	60,498
May 19, 2025	57.84	59.28	57.80	59.16	59.16	-0.10%	114,160
May 16, 2025	59.22	59.22	58.43	59.22	59.22	0.83%	112,707
May 15, 2025	58.99	59.23	58.24	58.73	58.73	-0.71%	192,385
May 14, 2025	59.23	59.50	58.88	59.15	59.15	0.41%	170,612
May 13, 2025	57.95	59.38	57.75	58.91	58.91	2.01%	276,684
May 12, 2025	57.33	57.75	56.42	57.75	57.75	5.19%	433,472
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