FNGR(FNGR)
FNGR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $0.82 | $0.84 | $0.79 | $0.80 | 213,490 |
| 5/20/2026 | $0.79 | $0.82 | $0.79 | $0.82 | 95,103 |
| 5/19/2026 | $0.80 | $0.82 | $0.75 | $0.81 | 280,200 |
| 5/18/2026 | $0.85 | $0.85 | $0.78 | $0.78 | 246,000 |
| 5/15/2026 | $0.90 | $0.91 | $0.78 | $0.85 | 812,212 |
| 5/14/2026 | $1.10 | $1.10 | $0.92 | $0.94 | 609,700 |
| 5/13/2026 | $0.80 | $1.10 | $0.80 | $1.07 | 1.17M |
| 5/12/2026 | $0.85 | $0.85 | $0.79 | $0.81 | 94,356 |
| 5/11/2026 | $0.82 | $0.85 | $0.77 | $0.84 | 515,448 |
| 5/8/2026 | $0.84 | $0.86 | $0.82 | $0.82 | 200,948 |
| 5/7/2026 | $0.91 | $0.94 | $0.83 | $0.86 | 423,800 |
| 5/6/2026 | $0.96 | $0.98 | $0.86 | $0.90 | 462,605 |
| 5/5/2026 | $1.01 | $1.01 | $0.96 | $0.96 | 155,232 |
| 5/4/2026 | $0.99 | $1.01 | $0.97 | $0.99 | 120,642 |
| 5/1/2026 | $1.01 | $1.01 | $0.97 | $0.98 | 155,546 |
| 4/30/2026 | $0.99 | $1.04 | $0.99 | $1.01 | 158,800 |
| 4/29/2026 | $1.04 | $1.05 | $0.95 | $0.99 | 240,833 |
| 4/28/2026 | $1.05 | $1.09 | $1.01 | $1.02 | 165,927 |
| 4/27/2026 | $1.09 | $1.09 | $1.06 | $1.07 | 106,150 |
| 4/24/2026 | $1.07 | $1.14 | $1.06 | $1.08 | 290,951 |
| 4/23/2026 | $1.00 | $1.12 | $1.00 | $1.07 | 275,723 |
| 4/22/2026 | $1.00 | $1.03 | $0.98 | $1.02 | 183,900 |
| 4/21/2026 | $1.03 | $1.06 | $1.00 | $1.01 | 89,541 |
| 4/20/2026 | $1.06 | $1.07 | $1.01 | $1.03 | 88,538 |
| 4/17/2026 | $1.08 | $1.11 | $1.04 | $1.06 | 144,200 |
| 4/16/2026 | $1.08 | $1.12 | $1.00 | $1.08 | 536,180 |
| 4/15/2026 | $0.94 | $1.09 | $0.93 | $1.00 | 388,200 |
| 4/14/2026 | $0.84 | $0.96 | $0.83 | $0.92 | 258,186 |
| 4/13/2026 | $0.85 | $0.85 | $0.82 | $0.83 | 186,653 |
| 4/10/2026 | $0.84 | $0.90 | $0.84 | $0.85 | 114,137 |
| 4/9/2026 | $0.90 | $0.93 | $0.81 | $0.82 | 303,640 |
| 4/8/2026 | $0.92 | $0.98 | $0.89 | $0.90 | 129,100 |
| 4/7/2026 | $0.97 | $1.01 | $0.89 | $0.92 | 235,727 |
| 4/6/2026 | $1.02 | $1.05 | $0.96 | $0.96 | 281,163 |
| 4/2/2026 | $1.01 | $1.05 | $1.00 | $1.02 | 108,589 |
| 4/1/2026 | $1.00 | $1.08 | $1.00 | $1.01 | 199,626 |
| 3/31/2026 | $1.00 | $1.01 | $0.94 | $0.99 | 143,394 |
| 3/30/2026 | $1.01 | $1.04 | $0.92 | $0.93 | 308,399 |
| 3/27/2026 | $1.07 | $1.08 | $1.02 | $1.02 | 175,236 |
| 3/26/2026 | $1.10 | $1.12 | $1.06 | $1.06 | 119,865 |
| 3/25/2026 | $1.09 | $1.14 | $1.09 | $1.10 | 88,568 |
| 3/24/2026 | $1.12 | $1.14 | $1.06 | $1.09 | 214,500 |
| 3/23/2026 | $1.15 | $1.17 | $1.10 | $1.12 | 159,092 |
| 3/20/2026 | $1.15 | $1.22 | $1.14 | $1.14 | 168,742 |
| 3/19/2026 | $1.16 | $1.17 | $1.12 | $1.14 | 139,024 |
| 3/18/2026 | $1.36 | $1.38 | $1.18 | $1.18 | 323,200 |
| 3/17/2026 | $1.42 | $1.48 | $1.31 | $1.35 | 276,321 |
| 3/16/2026 | $1.43 | $1.57 | $1.36 | $1.44 | 507,357 |
| 3/13/2026 | $1.37 | $1.42 | $1.31 | $1.40 | 277,308 |
| 3/12/2026 | $1.29 | $1.40 | $1.22 | $1.36 | 261,600 |
| 3/11/2026 | $1.21 | $1.30 | $1.19 | $1.29 | 185,939 |
| 3/10/2026 | $1.24 | $1.25 | $1.19 | $1.20 | 83,500 |
| 3/9/2026 | $1.17 | $1.24 | $1.17 | $1.23 | 171,507 |
| 3/6/2026 | $1.17 | $1.23 | $1.16 | $1.17 | 77,734 |
| 3/5/2026 | $1.19 | $1.27 | $1.15 | $1.18 | 100,687 |
| 3/4/2026 | $1.28 | $1.29 | $1.20 | $1.20 | 121,028 |
| 3/3/2026 | $1.25 | $1.30 | $1.23 | $1.23 | 79,604 |
| 3/2/2026 | $1.22 | $1.30 | $1.21 | $1.29 | 127,400 |
| 2/27/2026 | $1.15 | $1.24 | $1.15 | $1.23 | 92,380 |
| 2/26/2026 | $1.21 | $1.23 | $1.17 | $1.17 | 76,310 |
| 2/25/2026 | $1.13 | $1.25 | $1.11 | $1.23 | 256,200 |
| 2/24/2026 | $1.11 | $1.14 | $1.11 | $1.12 | 63,933 |
| 2/23/2026 | $1.12 | $1.13 | $1.11 | $1.11 | 62,052 |