(FNGS)
AMEX: FNGS
· Real-Time Price · USD
66.95
-0.01 (-0.01%)
At close: Aug 15, 2025, 3:59 PM
67.10
0.22%
After-hours: Aug 15, 2025, 06:14 PM EDT
FNGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 66.36 | 67.17 | 66.36 | 66.96 | 66.96 | 0.74% | 37,894 |
| Aug 13, 2025 | 67.17 | 67.17 | 66.32 | 66.47 | 66.47 | -0.49% | 52,900 |
| Aug 12, 2025 | 66.43 | 66.90 | 66.08 | 66.80 | 66.80 | 1.06% | 71,400 |
| Aug 11, 2025 | 66.41 | 66.54 | 65.82 | 66.10 | 66.10 | 0.00% | 78,633 |
| Aug 8, 2025 | 65.64 | 66.24 | 65.64 | 66.10 | 66.10 | 1.10% | 71,248 |
| Aug 7, 2025 | 66.06 | 66.39 | 65.02 | 65.38 | 65.38 | -0.46% | 127,020 |
| Aug 6, 2025 | 64.54 | 65.86 | 64.54 | 65.68 | 65.68 | 1.80% | 175,540 |
| Aug 5, 2025 | 65.48 | 65.85 | 64.51 | 64.52 | 64.52 | -1.47% | 131,600 |
| Aug 4, 2025 | 65.07 | 65.61 | 65.00 | 65.48 | 65.48 | 1.90% | 135,502 |
| Aug 1, 2025 | 65.33 | 65.33 | 64.00 | 64.26 | 64.26 | -3.22% | 197,500 |
| Jul 31, 2025 | 67.50 | 67.60 | 66.12 | 66.40 | 66.40 | 0.32% | 155,500 |
| Jul 30, 2025 | 65.91 | 66.28 | 65.63 | 66.19 | 66.19 | 0.21% | 76,759 |
| Jul 29, 2025 | 66.60 | 66.68 | 65.81 | 66.05 | 66.05 | -0.27% | 52,500 |
| Jul 28, 2025 | 66.09 | 66.33 | 65.81 | 66.23 | 66.23 | 0.75% | 117,242 |
| Jul 25, 2025 | 65.80 | 65.91 | 65.55 | 65.74 | 65.74 | 0.00% | 57,250 |
| Jul 24, 2025 | 65.80 | 66.00 | 65.40 | 65.74 | 65.74 | 1.45% | 77,100 |
| Jul 23, 2025 | 65.02 | 65.02 | 64.39 | 64.80 | 64.80 | 0.06% | 127,009 |
| Jul 22, 2025 | 66.00 | 66.00 | 64.55 | 64.76 | 64.76 | -1.66% | 95,100 |
| Jul 21, 2025 | 65.15 | 65.85 | 65.12 | 65.85 | 65.85 | 1.32% | 85,464 |
| Jul 18, 2025 | 65.39 | 65.39 | 64.56 | 64.99 | 64.99 | 0.23% | 62,630 |