FGNX(FGNX)
FGNX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $6.09 | $6.42 | $5.52 | $5.62 | 88,266 |
| 10/9/2026 | $6.50 | $7.15 | $6.05 | $6.20 | 62,444 |
| 10/8/2026 | $7.56 | $7.75 | $6.51 | $6.52 | 104,087 |
| 10/7/2026 | $6.81 | $7.78 | $6.81 | $7.65 | 106,599 |
| 10/6/2026 | $6.92 | $7.27 | $6.72 | $6.96 | 47,486 |
| 10/5/2026 | $7.00 | $7.11 | $6.44 | $6.88 | 11,955 |
| 10/2/2026 | $6.81 | $7.19 | $6.71 | $6.94 | 48,181 |
| 10/1/2026 | $6.51 | $6.67 | $6.15 | $6.63 | 28,898 |
| 9/30/2026 | $6.82 | $6.82 | $6.34 | $6.59 | 19,775 |
| 9/29/2026 | $7.40 | $7.68 | $6.24 | $6.24 | 51,817 |
| 9/28/2026 | $8.00 | $8.00 | $7.40 | $7.50 | 49,910 |
| 9/25/2026 | $8.20 | $8.42 | $7.67 | $7.80 | 113,447 |
| 9/24/2026 | $8.01 | $8.23 | $7.57 | $7.70 | 280,400 |
| 9/23/2026 | $8.08 | $8.49 | $7.70 | $8.21 | 299,600 |
| 9/22/2026 | $7.95 | $8.20 | $7.92 | $8.08 | 31,808 |
| 9/21/2026 | $7.63 | $8.10 | $7.42 | $7.95 | 45,807 |
| 9/18/2026 | $7.25 | $7.69 | $7.25 | $7.45 | 121,646 |
| 9/17/2026 | $6.68 | $7.35 | $6.68 | $7.28 | 87,002 |
| 9/16/2026 | $8.58 | $8.58 | $6.28 | $6.45 | 352,552 |
| 9/15/2026 | $8.16 | $8.30 | $7.93 | $8.28 | 91,600 |
| 9/14/2026 | $7.85 | $8.36 | $7.85 | $8.17 | 50,776 |
| 9/11/2026 | $8.18 | $8.44 | $7.85 | $8.01 | 65,320 |
| 9/10/2026 | $7.99 | $8.20 | $7.61 | $8.05 | 39,640 |
| 9/9/2026 | $7.95 | $8.23 | $7.52 | $8.15 | 60,900 |
| 9/8/2026 | $8.25 | $8.32 | $7.81 | $7.91 | 32,741 |
| 9/4/2026 | $8.16 | $8.51 | $8.14 | $8.38 | 48,900 |
| 9/3/2026 | $8.44 | $8.59 | $8.10 | $8.30 | 75,114 |
| 9/2/2026 | $7.97 | $8.43 | $7.95 | $8.38 | 134,400 |
| 9/1/2026 | $8.06 | $8.35 | $7.81 | $7.99 | 107,700 |
| 8/31/2026 | $8.05 | $8.22 | $7.75 | $8.15 | 138,800 |
| 8/28/2026 | $7.83 | $8.36 | $7.81 | $8.13 | 147,500 |
| 8/27/2026 | $8.01 | $8.37 | $7.75 | $7.87 | 137,000 |
| 8/26/2026 | $7.76 | $8.20 | $7.67 | $8.00 | 160,000 |
| 8/25/2026 | $7.37 | $8.25 | $7.37 | $7.87 | 195,251 |
| 8/24/2026 | $6.98 | $7.56 | $6.91 | $7.54 | 92,402 |
| 8/21/2026 | $6.80 | $7.45 | $6.80 | $6.98 | 127,100 |
| 8/20/2026 | $7.21 | $7.69 | $6.69 | $6.79 | 134,627 |
| 8/19/2026 | $7.47 | $7.53 | $6.86 | $7.32 | 51,743 |
| 8/18/2026 | $6.99 | $7.50 | $6.99 | $7.39 | 68,835 |
| 8/17/2026 | $7.20 | $7.20 | $6.57 | $6.95 | 134,516 |
| 8/14/2026 | $7.34 | $7.59 | $6.52 | $7.11 | 58,100 |
| 8/13/2026 | $7.14 | $7.66 | $6.97 | $7.59 | 151,160 |
| 8/12/2026 | $6.98 | $7.33 | $6.80 | $7.00 | 71,200 |
| 8/11/2026 | $7.40 | $7.75 | $6.73 | $6.96 | 134,200 |
| 8/10/2026 | $6.50 | $7.28 | $6.50 | $7.27 | 75,000 |
| 8/7/2026 | $6.93 | $7.26 | $6.54 | $6.74 | 79,852 |
| 8/6/2026 | $7.52 | $7.83 | $7.00 | $7.00 | 158,600 |
| 8/5/2026 | $7.42 | $7.94 | $6.97 | $7.82 | 62,000 |
| 8/4/2026 | $7.00 | $7.92 | $6.71 | $7.71 | 139,643 |
| 8/3/2026 | $7.62 | $7.62 | $6.50 | $7.31 | 113,739 |
| 7/31/2026 | $7.45 | $7.96 | $7.20 | $7.25 | 155,500 |
| 7/30/2026 | $7.11 | $7.65 | $6.58 | $7.62 | 126,602 |
| 7/29/2026 | $6.66 | $7.19 | $6.05 | $6.89 | 93,100 |
| 7/28/2026 | $6.95 | $7.19 | $6.46 | $6.89 | 110,500 |
| 7/27/2026 | $6.66 | $6.99 | $6.38 | $6.96 | 170,543 |
| 7/24/2026 | $6.23 | $6.98 | $5.97 | $6.55 | 235,106 |
| 7/23/2026 | $6.21 | $6.38 | $5.91 | $6.10 | 79,100 |
| 7/22/2026 | $6.52 | $6.82 | $6.38 | $6.43 | 175,523 |
| 7/21/2026 | $5.95 | $6.77 | $5.95 | $6.61 | 94,618 |
| 7/20/2026 | $6.06 | $6.72 | $5.66 | $6.20 | 90,042 |
| 7/17/2026 | $6.13 | $6.44 | $5.96 | $6.07 | 77,700 |
| 7/16/2026 | $6.16 | $6.75 | $5.80 | $6.30 | 98,334 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
