FNGAX(FNGAX)
FNGAX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $16.72 | $16.72 | $16.72 | $16.72 | - |
| 5/21/2026 | $16.72 | $16.72 | $16.72 | $16.72 | - |
| 5/20/2026 | $16.62 | $16.62 | $16.62 | $16.62 | - |
| 5/19/2026 | $16.29 | $16.29 | $16.29 | $16.29 | - |
| 5/18/2026 | $16.37 | $16.37 | $16.37 | $16.37 | - |
| 5/15/2026 | $16.31 | $16.31 | $16.31 | $16.31 | - |
| 5/14/2026 | $16.68 | $16.68 | $16.68 | $16.68 | - |
| 5/13/2026 | $16.62 | $16.62 | $16.62 | $16.62 | - |
| 5/12/2026 | $16.57 | $16.57 | $16.57 | $16.57 | - |
| 5/11/2026 | $16.67 | $16.67 | $16.67 | $16.67 | - |
| 5/8/2026 | $16.78 | $16.78 | $16.78 | $16.78 | - |
| 5/7/2026 | $16.69 | $16.69 | $16.69 | $16.69 | - |
| 5/6/2026 | $16.90 | $16.90 | $16.90 | $16.90 | - |
| 5/5/2026 | $16.55 | $16.55 | $16.55 | $16.55 | - |
| 5/4/2026 | $16.46 | $16.46 | $16.46 | $16.46 | - |
| 5/1/2026 | $16.64 | $16.64 | $16.64 | $16.64 | - |
| 4/30/2026 | $16.68 | $16.68 | $16.68 | $16.68 | - |
| 4/29/2026 | $16.38 | $16.38 | $16.38 | $16.38 | - |
| 4/28/2026 | $16.46 | $16.46 | $16.46 | $16.46 | - |
| 4/27/2026 | $16.66 | $16.66 | $16.66 | $16.66 | - |
| 4/24/2026 | $16.69 | $16.69 | $16.69 | $16.69 | - |
| 4/23/2026 | $16.64 | $16.64 | $16.64 | $16.64 | - |
| 4/22/2026 | $16.94 | $16.94 | $16.94 | $16.94 | - |
| 4/21/2026 | $17.09 | $17.09 | $17.09 | $17.09 | - |
| 4/20/2026 | $17.41 | $17.41 | $17.41 | $17.41 | - |
| 4/17/2026 | $17.55 | $17.55 | $17.55 | $17.55 | - |
| 4/16/2026 | $17.11 | $17.11 | $17.11 | $17.11 | - |
| 4/15/2026 | $17.14 | $17.14 | $17.14 | $17.14 | - |
| 4/14/2026 | $16.97 | $16.97 | $16.97 | $16.97 | - |
| 4/13/2026 | $16.75 | $16.75 | $16.75 | $16.75 | - |
| 4/10/2026 | $16.44 | $16.44 | $16.44 | $16.44 | - |
| 4/9/2026 | $16.37 | $16.37 | $16.37 | $16.37 | - |
| 4/8/2026 | $16.46 | $16.46 | $16.46 | $16.46 | - |
| 4/7/2026 | $15.78 | $15.78 | $15.78 | $15.78 | - |
| 4/6/2026 | $15.84 | $15.84 | $15.84 | $15.84 | - |
| 4/2/2026 | $15.78 | $15.78 | $15.78 | $15.78 | - |
| 4/1/2026 | $15.87 | $15.87 | $15.87 | $15.87 | - |
| 3/31/2026 | $15.66 | $15.66 | $15.66 | $15.66 | - |
| 3/30/2026 | $15.14 | $15.14 | $15.14 | $15.14 | - |
| 3/27/2026 | $15.10 | $15.10 | $15.10 | $15.10 | - |
| 3/26/2026 | $15.47 | $15.47 | $15.47 | $15.47 | - |
| 3/25/2026 | $15.76 | $15.76 | $15.76 | $15.76 | - |
| 3/24/2026 | $15.59 | $15.59 | $15.59 | $15.59 | - |
| 3/23/2026 | $15.82 | $15.82 | $15.82 | $15.82 | - |
| 3/20/2026 | $15.49 | $15.49 | $15.49 | $15.49 | - |
| 3/19/2026 | $15.91 | $15.91 | $15.91 | $15.91 | - |
| 3/18/2026 | $15.96 | $15.96 | $15.96 | $15.96 | - |
| 3/17/2026 | $16.25 | $16.25 | $16.25 | $16.25 | - |
| 3/16/2026 | $16.25 | $16.25 | $16.25 | $16.25 | - |
| 3/13/2026 | $16.01 | $16.01 | $16.01 | $16.01 | - |
| 3/12/2026 | $16.24 | $16.24 | $16.24 | $16.24 | - |
| 3/11/2026 | $16.62 | $16.62 | $16.62 | $16.62 | - |
| 3/10/2026 | $16.61 | $16.61 | $16.61 | $16.61 | - |
| 3/9/2026 | $16.70 | $16.70 | $16.70 | $16.70 | - |
| 3/6/2026 | $16.59 | $16.59 | $16.59 | $16.59 | - |
| 3/5/2026 | $16.71 | $16.71 | $16.71 | $16.71 | - |
| 3/4/2026 | $16.93 | $16.93 | $16.93 | $16.93 | - |
| 3/3/2026 | $16.69 | $16.69 | $16.69 | $16.69 | - |
| 3/2/2026 | $17.05 | $17.05 | $17.05 | $17.05 | - |
| 2/27/2026 | $17.31 | $17.31 | $17.31 | $17.31 | - |
| 2/26/2026 | $17.31 | $17.31 | $17.31 | $17.31 | - |
| 2/25/2026 | $17.32 | $17.32 | $17.32 | $17.32 | - |
| 2/24/2026 | $17.15 | $17.15 | $17.15 | $17.15 | - |
| 2/23/2026 | $17.09 | $17.09 | $17.09 | $17.09 | - |