Below are the 326 trading days of historical prices for FNGG.
| # | Exchange | Symbol | Date | Open | High | Low | Close | 326 | AMEX | FNGG | Tue, Jan 17, 2023 | 3.33 | 3.42 | 3.27 | 3.41 | 325 | AMEX | FNGG | Fri, Jan 13, 2023 | 3.14 | 3.32 | 3.14 | 3.32 | 324 | AMEX | FNGG | Thu, Jan 12, 2023 | 3.20 | 3.30 | 3.05 | 3.27 | 323 | AMEX | FNGG | Wed, Jan 11, 2023 | 3.08 | 3.20 | 3.03 | 3.18 | 322 | AMEX | FNGG | Tue, Jan 10, 2023 | 3.03 | 3.04 | 2.91 | 2.99 | 321 | AMEX | FNGG | Mon, Jan 9, 2023 | 2.87 | 3.07 | 2.60 | 2.95 | 320 | AMEX | FNGG | Fri, Jan 6, 2023 | 2.80 | 2.87 | 2.63 | 2.81 | 319 | AMEX | FNGG | Thu, Jan 5, 2023 | 2.91 | 2.91 | 2.73 | 2.74 | 318 | AMEX | FNGG | Wed, Jan 4, 2023 | 3.00 | 3.03 | 2.87 | 2.97 | 317 | AMEX | FNGG | Tue, Jan 3, 2023 | 3.10 | 3.16 | 2.87 | 2.94 | 316 | AMEX | FNGG | Fri, Dec 30, 2022 | 2.91 | 3.04 | 2.91 | 3.04 | 315 | AMEX | FNGG | Thu, Dec 29, 2022 | 2.95 | 3.07 | 2.90 | 3.05 | 314 | AMEX | FNGG | Wed, Dec 28, 2022 | 2.89 | 2.94 | 2.80 | 2.84 | 313 | AMEX | FNGG | Tue, Dec 27, 2022 | 3.04 | 3.04 | 2.90 | 2.90 | 312 | AMEX | FNGG | Fri, Dec 23, 2022 | 3.08 | 3.09 | 2.98 | 3.07 | 311 | AMEX | FNGG | Thu, Dec 22, 2022 | 3.29 | 3.29 | 2.98 | 3.11 | 310 | AMEX | FNGG | Wed, Dec 21, 2022 | 3.34 | 3.40 | 3.21 | 3.37 | 309 | AMEX | FNGG | Tue, Dec 20, 2022 | 3.27 | 3.34 | 3.18 | 3.27 | 308 | AMEX | FNGG | Mon, Dec 19, 2022 | 3.33 | 3.39 | 3.24 | 3.27 | 307 | AMEX | FNGG | Fri, Dec 16, 2022 | 3.50 | 3.55 | 3.37 | 3.41 | 306 | AMEX | FNGG | Thu, Dec 15, 2022 | 3.64 | 3.70 | 3.48 | 3.51 | 305 | AMEX | FNGG | Wed, Dec 14, 2022 | 3.91 | 3.97 | 3.72 | 3.83 | 304 | AMEX | FNGG | Tue, Dec 13, 2022 | 4.15 | 4.20 | 3.80 | 3.87 | 303 | AMEX | FNGG | Mon, Dec 12, 2022 | 3.67 | 3.77 | 3.66 | 3.77 | 302 | AMEX | FNGG | Fri, Dec 9, 2022 | 3.71 | 3.80 | 3.65 | 3.70 | 301 | AMEX | FNGG | Thu, Dec 8, 2022 | 3.60 | 3.74 | 3.57 | 3.71 | 300 | AMEX | FNGG | Wed, Dec 7, 2022 | 3.57 | 3.57 | 3.47 | 3.55 | 299 | AMEX | FNGG | Tue, Dec 6, 2022 | 3.85 | 3.85 | 3.51 | 3.57 | 298 | AMEX | FNGG | Mon, Dec 5, 2022 | 4.05 | 4.08 | 3.79 | 3.83 | 297 | AMEX | FNGG | Fri, Dec 2, 2022 | 3.97 | 4.13 | 3.95 | 4.10 | 296 | AMEX | FNGG | Thu, Dec 1, 2022 | 4.10 | 4.20 | 4.03 | 4.19 | 295 | AMEX | FNGG | Wed, Nov 30, 2022 | 3.62 | 4.07 | 3.58 | 4.07 | 294 | AMEX | FNGG | Tue, Nov 29, 2022 | 3.75 | 3.79 | 3.66 | 3.69 | 293 | AMEX | FNGG | Mon, Nov 28, 2022 | 3.87 | 3.93 | 3.73 | 3.77 | 292 | AMEX | FNGG | Fri, Nov 25, 2022 | 3.91 | 3.94 | 3.87 | 3.91 | 291 | AMEX | FNGG | Wed, Nov 23, 2022 | 3.88 | 4.00 | 3.85 | 4.00 | 290 | AMEX | FNGG | Tue, Nov 22, 2022 | 3.73 | 3.84 | 3.60 | 3.84 | 289 | AMEX | FNGG | Mon, Nov 21, 2022 | 3.78 | 3.82 | 3.66 | 3.69 | 288 | AMEX | FNGG | Fri, Nov 18, 2022 | 4.10 | 4.10 | 3.79 | 3.89 | 287 | AMEX | FNGG | Thu, Nov 17, 2022 | 3.89 | 4.05 | 3.85 | 3.95 | 286 | AMEX | FNGG | Wed, Nov 16, 2022 | 4.21 | 4.27 | 4.04 | 4.10 | 285 | AMEX | FNGG | Tue, Nov 15, 2022 | 4.37 | 4.48 | 4.27 | 4.36 | 284 | AMEX | FNGG | Mon, Nov 14, 2022 | 4.20 | 4.25 | 3.99 | 4.10 | 283 | AMEX | FNGG | Fri, Nov 11, 2022 | 4.00 | 4.30 | 3.91 | 4.24 | 282 | AMEX | FNGG | Thu, Nov 10, 2022 | 3.68 | 3.96 | 3.64 | 3.94 | 281 | AMEX | FNGG | Wed, Nov 9, 2022 | 3.47 | 3.47 | 3.20 | 3.25 | 280 | AMEX | FNGG | Tue, Nov 8, 2022 | 3.48 | 3.65 | 3.40 | 3.54 | 279 | AMEX | FNGG | Mon, Nov 7, 2022 | 3.54 | 3.56 | 3.35 | 3.47 | 278 | AMEX | FNGG | Fri, Nov 4, 2022 | 3.85 | 3.98 | 3.33 | 3.47 | 277 | AMEX | FNGG | Thu, Nov 3, 2022 | 3.75 | 3.88 | 3.66 | 3.69 | 276 | AMEX | FNGG | Wed, Nov 2, 2022 | 4.11 | 4.24 | 3.76 | 3.78 | 275 | AMEX | FNGG | Tue, Nov 1, 2022 | 4.54 | 4.58 | 4.20 | 4.20 | 274 | AMEX | FNGG | Mon, Oct 31, 2022 | 4.31 | 4.42 | 4.28 | 4.37 | 273 | AMEX | FNGG | Fri, Oct 28, 2022 | 4.30 | 4.45 | 4.14 | 4.45 | 272 | AMEX | FNGG | Thu, Oct 27, 2022 | 4.39 | 4.52 | 4.31 | 4.35 | 271 | AMEX | FNGG | Wed, Oct 26, 2022 | 4.31 | 4.65 | 4.26 | 4.33 | 270 | AMEX | FNGG | Tue, Oct 25, 2022 | 4.27 | 4.58 | 4.27 | 4.56 | 269 | AMEX | FNGG | Mon, Oct 24, 2022 | 4.26 | 4.26 | 3.98 | 4.22 | 268 | AMEX | FNGG | Fri, Oct 21, 2022 | 3.97 | 4.25 | 3.88 | 4.24 | 267 | AMEX | FNGG | Thu, Oct 20, 2022 | 4.01 | 4.24 | 3.97 | 4.04 | 266 | AMEX | FNGG | Wed, Oct 19, 2022 | 4.01 | 4.10 | 3.92 | 4.01 | 265 | AMEX | FNGG | Tue, Oct 18, 2022 | 4.25 | 4.26 | 3.98 | 4.06 | 264 | AMEX | FNGG | Mon, Oct 17, 2022 | 3.82 | 3.98 | 3.79 | 3.94 | 263 | AMEX | FNGG | Fri, Oct 14, 2022 | 4.03 | 4.08 | 3.58 | 3.58 | 262 | AMEX | FNGG | Thu, Oct 13, 2022 | 3.59 | 3.98 | 3.44 | 3.95 | 261 | AMEX | FNGG | Wed, Oct 12, 2022 | 3.88 | 3.94 | 3.74 | 3.87 | 260 | AMEX | FNGG | Tue, Oct 11, 2022 | 3.93 | 4.04 | 3.74 | 3.85 | 259 | AMEX | FNGG | Mon, Oct 10, 2022 | 4.31 | 4.31 | 3.94 | 4.00 | 258 | AMEX | FNGG | Fri, Oct 7, 2022 | 4.57 | 4.57 | 4.21 | 4.25 | 257 | AMEX | FNGG | Thu, Oct 6, 2022 | 4.89 | 4.98 | 4.72 | 4.77 | 256 | AMEX | FNGG | Wed, Oct 5, 2022 | 4.69 | 4.85 | 4.51 | 4.83 | 255 | AMEX | FNGG | Tue, Oct 4, 2022 | 4.69 | 4.92 | 4.69 | 4.86 | 254 | AMEX | FNGG | Mon, Oct 3, 2022 | 4.36 | 4.53 | 4.26 | 4.44 | 253 | AMEX | FNGG | Fri, Sep 30, 2022 | 4.32 | 4.60 | 4.25 | 4.30 | 252 | AMEX | FNGG | Thu, Sep 29, 2022 | 4.62 | 4.62 | 4.29 | 4.39 | 251 | AMEX | FNGG | Wed, Sep 28, 2022 | 4.58 | 4.78 | 4.44 | 4.76 | 250 | AMEX | FNGG | Tue, Sep 27, 2022 | 4.61 | 4.67 | 4.38 | 4.49 | 249 | AMEX | FNGG | Mon, Sep 26, 2022 | 4.50 | 4.67 | 4.39 | 4.41 | 248 | AMEX | FNGG | Fri, Sep 23, 2022 | 4.56 | 4.56 | 4.35 | 4.49 | 247 | AMEX | FNGG | Thu, Sep 22, 2022 | 4.95 | 4.98 | 4.59 | 4.65 | 246 | AMEX | FNGG | Wed, Sep 21, 2022 | 5.21 | 5.42 | 4.99 | 4.99 | 245 | AMEX | FNGG | Tue, Sep 20, 2022 | 5.15 | 5.33 | 5.12 | 5.14 | 244 | AMEX | FNGG | Mon, Sep 19, 2022 | 5.10 | 5.36 | 5.10 | 5.33 | 243 | AMEX | FNGG | Fri, Sep 16, 2022 | 5.25 | 5.30 | 5.13 | 5.29 | 242 | AMEX | FNGG | Thu, Sep 15, 2022 | 5.43 | 5.71 | 5.39 | 5.47 | 241 | AMEX | FNGG | Wed, Sep 14, 2022 | 5.43 | 5.62 | 5.32 | 5.59 | 240 | AMEX | FNGG | Tue, Sep 13, 2022 | 5.46 | 5.61 | 5.38 | 5.38 | 239 | AMEX | FNGG | Mon, Sep 12, 2022 | 5.91 | 6.04 | 5.87 | 6.03 | 238 | AMEX | FNGG | Fri, Sep 9, 2022 | 5.68 | 5.85 | 5.59 | 5.81 | 237 | AMEX | FNGG | Thu, Sep 8, 2022 | 5.20 | 5.50 | 5.20 | 5.47 | 236 | AMEX | FNGG | Wed, Sep 7, 2022 | 5.01 | 5.34 | 5.01 | 5.29 | 235 | AMEX | FNGG | Tue, Sep 6, 2022 | 5.06 | 5.15 | 4.93 | 5.01 | 234 | AMEX | FNGG | Fri, Sep 2, 2022 | 5.38 | 5.40 | 5.03 | 5.10 | 233 | AMEX | FNGG | Thu, Sep 1, 2022 | 5.28 | 5.30 | 4.91 | 5.24 | 232 | AMEX | FNGG | Wed, Aug 31, 2022 | 5.58 | 5.70 | 5.38 | 5.44 | 231 | AMEX | FNGG | Tue, Aug 30, 2022 | 5.75 | 5.75 | 5.33 | 5.48 | 230 | AMEX | FNGG | Mon, Aug 29, 2022 | 5.62 | 5.82 | 5.57 | 5.62 | 229 | AMEX | FNGG | Fri, Aug 26, 2022 | 6.35 | 6.39 | 5.79 | 5.79 | 228 | AMEX | FNGG | Thu, Aug 25, 2022 | 6.16 | 6.33 | 6.10 | 6.33 | 227 | AMEX | FNGG | Wed, Aug 24, 2022 | 5.79 | 6.05 | 5.79 | 5.89 | 226 | AMEX | FNGG | Tue, Aug 23, 2022 | 5.75 | 5.94 | 5.75 | 5.78 | 225 | AMEX | FNGG | Mon, Aug 22, 2022 | 5.85 | 5.92 | 5.70 | 5.75 | 224 | AMEX | FNGG | Fri, Aug 19, 2022 | 6.39 | 6.40 | 6.07 | 6.15 | 223 | AMEX | FNGG | Thu, Aug 18, 2022 | 6.64 | 6.67 | 6.48 | 6.59 | 222 | AMEX | FNGG | Wed, Aug 17, 2022 | 6.67 | 6.75 | 6.46 | 6.58 | 221 | AMEX | FNGG | Tue, Aug 16, 2022 | 6.92 | 6.99 | 6.61 | 6.90 | 220 | AMEX | FNGG | Mon, Aug 15, 2022 | 6.84 | 7.04 | 6.80 | 7.00 | 219 | AMEX | FNGG | Fri, Aug 12, 2022 | 6.79 | 6.95 | 6.65 | 6.95 | 218 | AMEX | FNGG | Thu, Aug 11, 2022 | 7.01 | 7.17 | 6.64 | 6.69 | 217 | AMEX | FNGG | Wed, Aug 10, 2022 | 6.74 | 6.86 | 6.60 | 6.83 | 216 | AMEX | FNGG | Tue, Aug 9, 2022 | 6.40 | 6.46 | 6.17 | 6.26 | 215 | AMEX | FNGG | Mon, Aug 8, 2022 | 6.65 | 6.93 | 6.52 | 6.54 | 214 | AMEX | FNGG | Fri, Aug 5, 2022 | 6.22 | 6.67 | 6.22 | 6.55 | 213 | AMEX | FNGG | Thu, Aug 4, 2022 | 6.39 | 6.50 | 6.25 | 6.48 | 212 | AMEX | FNGG | Wed, Aug 3, 2022 | 6.14 | 6.49 | 6.09 | 6.44 | 211 | AMEX | FNGG | Tue, Aug 2, 2022 | 5.76 | 6.23 | 5.76 | 6.05 | 210 | AMEX | FNGG | Mon, Aug 1, 2022 | 5.75 | 6.12 | 5.63 | 5.95 | 209 | AMEX | FNGG | Fri, Jul 29, 2022 | 5.65 | 5.86 | 5.56 | 5.85 | 208 | AMEX | FNGG | Thu, Jul 28, 2022 | 5.42 | 5.61 | 5.21 | 5.61 | 207 | AMEX | FNGG | Wed, Jul 27, 2022 | 5.16 | 5.54 | 5.07 | 5.47 | 206 | AMEX | FNGG | Tue, Jul 26, 2022 | 5.14 | 5.14 | 4.83 | 4.88 | 205 | AMEX | FNGG | Mon, Jul 25, 2022 | 5.50 | 5.50 | 5.30 | 5.37 | 204 | AMEX | FNGG | Fri, Jul 22, 2022 | 6.07 | 6.16 | 5.50 | 5.56 | 203 | AMEX | FNGG | Thu, Jul 21, 2022 | 5.95 | 6.24 | 5.84 | 6.24 | 202 | AMEX | FNGG | Wed, Jul 20, 2022 | 5.48 | 6.00 | 5.47 | 5.96 | 201 | AMEX | FNGG | Tue, Jul 19, 2022 | 5.31 | 5.43 | 5.05 | 5.43 | 200 | AMEX | FNGG | Mon, Jul 18, 2022 | 5.31 | 5.45 | 5.06 | 5.13 | 199 | AMEX | FNGG | Fri, Jul 15, 2022 | 5.01 | 5.13 | 4.89 | 5.11 | 198 | AMEX | FNGG | Thu, Jul 14, 2022 | 4.84 | 4.92 | 4.64 | 4.87 | 197 | AMEX | FNGG | Wed, Jul 13, 2022 | 4.71 | 5.10 | 4.63 | 4.98 | 196 | AMEX | FNGG | Tue, Jul 12, 2022 | 5.23 | 5.41 | 4.87 | 4.97 | 195 | AMEX | FNGG | Mon, Jul 11, 2022 | 5.55 | 5.55 | 5.12 | 5.21 | 194 | AMEX | FNGG | Fri, Jul 8, 2022 | 5.37 | 5.84 | 5.37 | 5.66 | 193 | AMEX | FNGG | Thu, Jul 7, 2022 | 5.33 | 5.65 | 5.33 | 5.63 | 192 | AMEX | FNGG | Wed, Jul 6, 2022 | 5.29 | 5.42 | 5.03 | 5.28 | 191 | AMEX | FNGG | Tue, Jul 5, 2022 | 4.65 | 5.29 | 4.55 | 5.27 | 190 | AMEX | FNGG | Fri, Jul 1, 2022 | 4.65 | 4.82 | 4.56 | 4.80 | 189 | AMEX | FNGG | Thu, Jun 30, 2022 | 4.70 | 4.80 | 4.41 | 4.63 | 188 | AMEX | FNGG | Wed, Jun 29, 2022 | 4.90 | 5.02 | 4.74 | 4.88 | 187 | AMEX | FNGG | Tue, Jun 28, 2022 | 5.48 | 5.55 | 4.90 | 4.94 | 186 | AMEX | FNGG | Mon, Jun 27, 2022 | 5.75 | 5.75 | 5.33 | 5.45 | 185 | AMEX | FNGG | Fri, Jun 24, 2022 | 5.37 | 5.68 | 5.24 | 5.68 | 184 | AMEX | FNGG | Thu, Jun 23, 2022 | 4.89 | 5.20 | 4.70 | 5.17 | 183 | AMEX | FNGG | Wed, Jun 22, 2022 | 4.47 | 4.93 | 4.47 | 4.75 | 182 | AMEX | FNGG | Tue, Jun 21, 2022 | 4.74 | 4.80 | 4.55 | 4.65 | 181 | AMEX | FNGG | Fri, Jun 17, 2022 | 4.11 | 4.41 | 4.11 | 4.37 | 180 | AMEX | FNGG | Thu, Jun 16, 2022 | 4.36 | 4.43 | 4.01 | 4.07 | 179 | AMEX | FNGG | Wed, Jun 15, 2022 | 4.42 | 4.82 | 4.36 | 4.72 | 178 | AMEX | FNGG | Tue, Jun 14, 2022 | 4.37 | 4.40 | 4.15 | 4.27 | 177 | AMEX | FNGG | Mon, Jun 13, 2022 | 4.50 | 4.64 | 4.25 | 4.27 | 176 | AMEX | FNGG | Fri, Jun 10, 2022 | 5.29 | 5.33 | 4.93 | 5.02 | 175 | AMEX | FNGG | Thu, Jun 9, 2022 | 5.96 | 6.08 | 5.57 | 5.59 | 174 | AMEX | FNGG | Wed, Jun 8, 2022 | 5.94 | 6.23 | 5.94 | 6.00 | 173 | AMEX | FNGG | Tue, Jun 7, 2022 | 5.56 | 6.02 | 5.56 | 5.93 | 172 | AMEX | FNGG | Mon, Jun 6, 2022 | 5.93 | 5.99 | 5.68 | 5.75 | 171 | AMEX | FNGG | Fri, Jun 3, 2022 | 6.05 | 6.06 | 5.62 | 5.66 | 170 | AMEX | FNGG | Thu, Jun 2, 2022 | 5.49 | 6.34 | 5.47 | 6.25 | 169 | AMEX | FNGG | Wed, Jun 1, 2022 | 5.77 | 6.05 | 5.44 | 5.57 | 168 | AMEX | FNGG | Tue, May 31, 2022 | 5.91 | 5.94 | 5.54 | 5.72 | 167 | AMEX | FNGG | Fri, May 27, 2022 | 5.54 | 5.85 | 5.48 | 5.82 | 166 | AMEX | FNGG | Thu, May 26, 2022 | 4.87 | 5.44 | 4.71 | 5.33 | 165 | AMEX | FNGG | Wed, May 25, 2022 | 4.63 | 5.03 | 4.63 | 4.94 | 164 | AMEX | FNGG | Tue, May 24, 2022 | 5.07 | 5.07 | 4.51 | 4.61 | 163 | AMEX | FNGG | Mon, May 23, 2022 | 5.43 | 5.48 | 5.15 | 5.47 | 162 | AMEX | FNGG | Fri, May 20, 2022 | 5.83 | 5.86 | 4.98 | 5.39 | 161 | AMEX | FNGG | Thu, May 19, 2022 | 5.37 | 5.86 | 5.22 | 5.61 | 160 | AMEX | FNGG | Wed, May 18, 2022 | 5.59 | 5.79 | 5.19 | 5.25 | 159 | AMEX | FNGG | Tue, May 17, 2022 | 5.97 | 6.09 | 5.50 | 5.85 | 158 | AMEX | FNGG | Mon, May 16, 2022 | 6.12 | 6.14 | 5.58 | 5.61 | 157 | AMEX | FNGG | Fri, May 13, 2022 | 5.51 | 6.19 | 5.51 | 6.17 | 156 | AMEX | FNGG | Thu, May 12, 2022 | 4.75 | 5.60 | 4.61 | 5.26 | 155 | AMEX | FNGG | Wed, May 11, 2022 | 5.33 | 5.75 | 4.95 | 4.97 | 154 | AMEX | FNGG | Tue, May 10, 2022 | 5.88 | 5.88 | 5.16 | 5.50 | 153 | AMEX | FNGG | Mon, May 9, 2022 | 6.17 | 6.22 | 5.41 | 5.50 | 152 | AMEX | FNGG | Fri, May 6, 2022 | 6.87 | 7.00 | 6.23 | 6.50 | 151 | AMEX | FNGG | Thu, May 5, 2022 | 8.09 | 8.09 | 6.90 | 7.08 | 150 | AMEX | FNGG | Wed, May 4, 2022 | 8.07 | 8.56 | 7.29 | 8.48 | 149 | AMEX | FNGG | Tue, May 3, 2022 | 7.93 | 8.19 | 7.78 | 7.94 | 148 | AMEX | FNGG | Mon, May 2, 2022 | 7.40 | 7.97 | 7.26 | 7.94 | 147 | AMEX | FNGG | Fri, Apr 29, 2022 | 8.05 | 8.50 | 7.42 | 7.47 | 146 | AMEX | FNGG | Thu, Apr 28, 2022 | 7.97 | 8.32 | 7.40 | 8.13 | 145 | AMEX | FNGG | Wed, Apr 27, 2022 | 7.66 | 8.00 | 7.44 | 7.51 | 144 | AMEX | FNGG | Tue, Apr 26, 2022 | 8.47 | 8.50 | 7.70 | 7.72 | 143 | AMEX | FNGG | Mon, Apr 25, 2022 | 8.11 | 8.64 | 8.02 | 8.64 | 142 | AMEX | FNGG | Fri, Apr 22, 2022 | 8.71 | 8.98 | 8.21 | 8.31 | 141 | AMEX | FNGG | Thu, Apr 21, 2022 | 9.75 | 9.98 | 8.58 | 8.65 | 140 | AMEX | FNGG | Wed, Apr 20, 2022 | 10.61 | 10.61 | 9.38 | 9.41 | 139 | AMEX | FNGG | Tue, Apr 19, 2022 | 10.20 | 10.90 | 9.96 | 10.85 | 138 | AMEX | FNGG | Mon, Apr 18, 2022 | 10.32 | 10.46 | 9.85 | 10.23 | 137 | AMEX | FNGG | Thu, Apr 14, 2022 | 11.34 | 11.34 | 10.47 | 10.50 | 136 | AMEX | FNGG | Wed, Apr 13, 2022 | 10.51 | 11.43 | 10.51 | 11.34 | 135 | AMEX | FNGG | Tue, Apr 12, 2022 | 11.12 | 11.57 | 10.42 | 10.53 | 134 | AMEX | FNGG | Mon, Apr 11, 2022 | 10.73 | 10.96 | 10.38 | 10.69 | 133 | AMEX | FNGG | Fri, Apr 8, 2022 | 11.40 | 11.52 | 11.08 | 11.11 | 132 | AMEX | FNGG | Thu, Apr 7, 2022 | 11.82 | 12.03 | 11.02 | 11.67 | 131 | AMEX | FNGG | Wed, Apr 6, 2022 | 12.42 | 12.42 | 11.42 | 11.82 | 130 | AMEX | FNGG | Tue, Apr 5, 2022 | 13.98 | 14.03 | 12.83 | 12.91 | 129 | AMEX | FNGG | Mon, Apr 4, 2022 | 13.07 | 14.02 | 13.07 | 14.01 | 128 | AMEX | FNGG | Fri, Apr 1, 2022 | 12.97 | 13.30 | 12.63 | 12.95 | 127 | AMEX | FNGG | Thu, Mar 31, 2022 | 13.33 | 13.33 | 12.79 | 12.79 | 126 | AMEX | FNGG | Wed, Mar 30, 2022 | 13.72 | 14.12 | 13.11 | 13.23 | 125 | AMEX | FNGG | Tue, Mar 29, 2022 | 13.53 | 14.02 | 13.13 | 13.88 | 124 | AMEX | FNGG | Mon, Mar 28, 2022 | 12.54 | 13.15 | 12.30 | 13.10 | 123 | AMEX | FNGG | Fri, Mar 25, 2022 | 12.98 | 12.98 | 12.02 | 12.35 | 122 | AMEX | FNGG | Thu, Mar 24, 2022 | 12.74 | 13.10 | 12.07 | 13.09 | 121 | AMEX | FNGG | Wed, Mar 23, 2022 | 12.28 | 13.12 | 12.18 | 12.57 | 120 | AMEX | FNGG | Tue, Mar 22, 2022 | 11.88 | 12.86 | 11.78 | 12.75 | 119 | AMEX | FNGG | Mon, Mar 21, 2022 | 11.99 | 12.14 | 11.29 | 11.81 | 118 | AMEX | FNGG | Fri, Mar 18, 2022 | 11.01 | 12.14 | 11.01 | 12.14 | 117 | AMEX | FNGG | Thu, Mar 17, 2022 | 10.17 | 11.23 | 10.09 | 11.16 | 116 | AMEX | FNGG | Wed, Mar 16, 2022 | 9.75 | 10.50 | 9.51 | 10.50 | 115 | AMEX | FNGG | Tue, Mar 15, 2022 | 8.64 | 9.18 | 8.34 | 8.95 | 114 | AMEX | FNGG | Mon, Mar 14, 2022 | 9.00 | 9.15 | 8.28 | 8.37 | 113 | AMEX | FNGG | Fri, Mar 11, 2022 | 10.21 | 10.25 | 9.17 | 9.20 | 112 | AMEX | FNGG | Thu, Mar 10, 2022 | 10.14 | 10.16 | 9.60 | 10.06 | 111 | AMEX | FNGG | Wed, Mar 9, 2022 | 9.80 | 10.54 | 9.76 | 10.49 | 110 | AMEX | FNGG | Tue, Mar 8, 2022 | 9.26 | 9.88 | 8.90 | 9.23 | 109 | AMEX | FNGG | Mon, Mar 7, 2022 | 10.53 | 10.67 | 9.39 | 9.39 | 108 | AMEX | FNGG | Fri, Mar 4, 2022 | 11.46 | 11.60 | 10.40 | 10.58 | 107 | AMEX | FNGG | Thu, Mar 3, 2022 | 12.82 | 12.82 | 11.38 | 11.59 | 106 | AMEX | FNGG | Wed, Mar 2, 2022 | 12.84 | 12.98 | 12.09 | 12.82 | 105 | AMEX | FNGG | Tue, Mar 1, 2022 | 13.51 | 13.55 | 12.55 | 12.79 | 104 | AMEX | FNGG | Mon, Feb 28, 2022 | 12.87 | 13.83 | 12.81 | 13.49 | 103 | AMEX | FNGG | Fri, Feb 25, 2022 | 12.57 | 12.88 | 11.99 | 12.88 | 102 | AMEX | FNGG | Thu, Feb 24, 2022 | 10.37 | 12.80 | 10.37 | 12.76 | 101 | AMEX | FNGG | Wed, Feb 23, 2022 | 12.70 | 12.70 | 11.35 | 11.40 | 100 | AMEX | FNGG | Tue, Feb 22, 2022 | 12.41 | 12.93 | 12.04 | 12.26 | 99 | AMEX | FNGG | Fri, Feb 18, 2022 | 13.58 | 13.68 | 12.50 | 12.74 | 98 | AMEX | FNGG | Thu, Feb 17, 2022 | 14.48 | 14.63 | 13.40 | 13.49 | 97 | AMEX | FNGG | Wed, Feb 16, 2022 | 15.01 | 15.01 | 14.30 | 14.85 | 96 | AMEX | FNGG | Tue, Feb 15, 2022 | 15.24 | 15.92 | 14.86 | 15.84 | 95 | AMEX | FNGG | Mon, Feb 14, 2022 | 14.54 | 15.29 | 14.28 | 14.47 | 94 | AMEX | FNGG | Fri, Feb 11, 2022 | 16.15 | 16.43 | 14.47 | 14.80 | 93 | AMEX | FNGG | Thu, Feb 10, 2022 | 15.98 | 17.26 | 15.83 | 16.08 | 92 | AMEX | FNGG | Wed, Feb 9, 2022 | 15.75 | 16.53 | 15.46 | 16.49 | 91 | AMEX | FNGG | Tue, Feb 8, 2022 | 14.90 | 15.33 | 14.34 | 15.25 | 90 | AMEX | FNGG | Mon, Feb 7, 2022 | 15.30 | 15.71 | 14.71 | 14.87 | 89 | AMEX | FNGG | Fri, Feb 4, 2022 | 14.21 | 15.33 | 13.56 | 15.02 | 88 | AMEX | FNGG | Thu, Feb 3, 2022 | 13.62 | 14.21 | 13.08 | 13.15 | 87 | AMEX | FNGG | Wed, Feb 2, 2022 | 16.48 | 16.48 | 14.70 | 15.15 | 86 | AMEX | FNGG | Tue, Feb 1, 2022 | 16.01 | 16.01 | 14.77 | 15.70 | 85 | AMEX | FNGG | Mon, Jan 31, 2022 | 13.77 | 15.25 | 13.67 | 15.25 | 84 | AMEX | FNGG | Fri, Jan 28, 2022 | 12.50 | 13.30 | 11.90 | 13.29 | 83 | AMEX | FNGG | Thu, Jan 27, 2022 | 13.58 | 13.71 | 12.39 | 12.44 | 82 | AMEX | FNGG | Wed, Jan 26, 2022 | 14.60 | 14.60 | 12.87 | 13.14 | 81 | AMEX | FNGG | Tue, Jan 25, 2022 | 13.88 | 14.28 | 13.29 | 13.55 | 80 | AMEX | FNGG | Mon, Jan 24, 2022 | 13.70 | 14.75 | 12.13 | 14.72 | 79 | AMEX | FNGG | Fri, Jan 21, 2022 | 16.02 | 16.22 | 14.67 | 14.76 | 78 | AMEX | FNGG | Thu, Jan 20, 2022 | 17.71 | 18.28 | 16.68 | 16.68 | 77 | AMEX | FNGG | Wed, Jan 19, 2022 | 17.99 | 18.26 | 17.13 | 17.13 | 76 | AMEX | FNGG | Tue, Jan 18, 2022 | 18.00 | 18.40 | 17.60 | 17.61 | 75 | AMEX | FNGG | Fri, Jan 14, 2022 | 18.21 | 18.91 | 17.95 | 18.68 | 74 | AMEX | FNGG | Thu, Jan 13, 2022 | 20.82 | 20.82 | 18.44 | 18.50 | 73 | AMEX | FNGG | Wed, Jan 12, 2022 | 21.03 | 21.25 | 20.16 | 20.57 | 72 | AMEX | FNGG | Tue, Jan 11, 2022 | 19.37 | 20.76 | 19.21 | 20.55 | 71 | AMEX | FNGG | Mon, Jan 10, 2022 | 18.84 | 19.58 | 17.68 | 19.58 | 70 | AMEX | FNGG | Fri, Jan 7, 2022 | 20.20 | 20.57 | 19.16 | 19.53 | 69 | AMEX | FNGG | Thu, Jan 6, 2022 | 20.07 | 20.80 | 19.07 | 20.14 | 68 | AMEX | FNGG | Wed, Jan 5, 2022 | 21.70 | 22.07 | 20.12 | 20.18 | 67 | AMEX | FNGG | Tue, Jan 4, 2022 | 24.26 | 24.26 | 21.60 | 22.44 | 66 | AMEX | FNGG | Mon, Jan 3, 2022 | 24.27 | 24.29 | 23.45 | 24.09 | 65 | AMEX | FNGG | Fri, Dec 31, 2021 | 24.50 | 24.50 | 23.66 | 23.66 | 64 | AMEX | FNGG | Thu, Dec 30, 2021 | 23.64 | 24.81 | 23.64 | 24.21 | 63 | AMEX | FNGG | Wed, Dec 29, 2021 | 24.09 | 24.15 | 23.15 | 23.70 | 62 | AMEX | FNGG | Tue, Dec 28, 2021 | 25.10 | 25.10 | 24.05 | 24.15 | 61 | AMEX | FNGG | Mon, Dec 27, 2021 | 24.59 | 25.02 | 24.59 | 24.90 | 60 | AMEX | FNGG | Thu, Dec 23, 2021 | 23.69 | 24.46 | 23.61 | 24.38 | 59 | AMEX | FNGG | Wed, Dec 22, 2021 | 23.39 | 23.98 | 23.31 | 23.79 | 58 | AMEX | FNGG | Tue, Dec 21, 2021 | 22.37 | 23.62 | 21.96 | 23.52 | 57 | AMEX | FNGG | Mon, Dec 20, 2021 | 22.00 | 22.16 | 21.70 | 21.91 | 56 | AMEX | FNGG | Fri, Dec 17, 2021 | 21.90 | 22.91 | 21.25 | 22.85 | 55 | AMEX | FNGG | Thu, Dec 16, 2021 | 24.14 | 24.14 | 21.75 | 22.21 | 54 | AMEX | FNGG | Wed, Dec 15, 2021 | 23.23 | 23.88 | 21.80 | 23.88 | 53 | AMEX | FNGG | Tue, Dec 14, 2021 | 23.07 | 23.59 | 22.52 | 23.44 | 52 | AMEX | FNGG | Mon, Dec 13, 2021 | 24.92 | 25.00 | 23.72 | 23.99 | 51 | AMEX | FNGG | Fri, Dec 10, 2021 | 26.02 | 26.36 | 24.90 | 25.34 | 50 | AMEX | FNGG | Thu, Dec 9, 2021 | 27.37 | 27.60 | 25.53 | 25.66 | 49 | AMEX | FNGG | Wed, Dec 8, 2021 | 27.51 | 28.63 | 27.01 | 27.28 | 48 | AMEX | FNGG | Tue, Dec 7, 2021 | 26.77 | 27.30 | 26.50 | 26.94 | 47 | AMEX | FNGG | Mon, Dec 6, 2021 | 23.78 | 25.24 | 23.32 | 25.24 | 46 | AMEX | FNGG | Fri, Dec 3, 2021 | 25.91 | 25.91 | 24.00 | 25.01 | 45 | AMEX | FNGG | Thu, Dec 2, 2021 | 26.61 | 27.27 | 25.82 | 26.93 | 44 | AMEX | FNGG | Wed, Dec 1, 2021 | 29.50 | 29.76 | 26.31 | 26.39 | 43 | AMEX | FNGG | Tue, Nov 30, 2021 | 30.86 | 31.27 | 28.50 | 29.05 | 42 | AMEX | FNGG | Mon, Nov 29, 2021 | 30.36 | 30.68 | 29.50 | 30.58 | 41 | AMEX | FNGG | Fri, Nov 26, 2021 | 29.00 | 30.63 | 29.00 | 29.89 | 40 | AMEX | FNGG | Wed, Nov 24, 2021 | 28.78 | 30.35 | 28.78 | 30.31 | 39 | AMEX | FNGG | Tue, Nov 23, 2021 | 29.70 | 30.36 | 28.20 | 29.39 | 38 | AMEX | FNGG | Mon, Nov 22, 2021 | 33.31 | 33.46 | 30.57 | 30.88 | 37 | AMEX | FNGG | Fri, Nov 19, 2021 | 33.29 | 33.78 | 32.98 | 32.98 | 36 | AMEX | FNGG | Thu, Nov 18, 2021 | 33.51 | 33.51 | 32.32 | 32.78 | 35 | AMEX | FNGG | Wed, Nov 17, 2021 | 32.75 | 32.85 | 32.30 | 32.63 | 34 | AMEX | FNGG | Tue, Nov 16, 2021 | 32.29 | 33.03 | 32.10 | 32.98 | 33 | AMEX | FNGG | Mon, Nov 15, 2021 | 33.02 | 33.04 | 32.03 | 32.47 | 32 | AMEX | FNGG | Fri, Nov 12, 2021 | 31.65 | 32.81 | 31.65 | 32.68 | 31 | AMEX | FNGG | Thu, Nov 11, 2021 | 31.00 | 31.25 | 30.79 | 30.95 | 30 | AMEX | FNGG | Wed, Nov 10, 2021 | 31.50 | 31.82 | 29.52 | 30.12 | 29 | AMEX | FNGG | Tue, Nov 9, 2021 | 32.00 | 32.05 | 31.38 | 31.84 | 28 | AMEX | FNGG | Mon, Nov 8, 2021 | 30.97 | 31.82 | 30.97 | 31.39 | 27 | AMEX | FNGG | Fri, Nov 5, 2021 | 32.00 | 32.00 | 30.82 | 30.97 | 26 | AMEX | FNGG | Thu, Nov 4, 2021 | 31.08 | 32.00 | 31.08 | 31.73 | 25 | AMEX | FNGG | Wed, Nov 3, 2021 | 30.11 | 30.84 | 30.11 | 30.83 | 24 | AMEX | FNGG | Tue, Nov 2, 2021 | 30.41 | 30.50 | 29.98 | 30.20 | 23 | AMEX | FNGG | Mon, Nov 1, 2021 | 29.56 | 30.42 | 29.42 | 30.42 | 22 | AMEX | FNGG | Fri, Oct 29, 2021 | 29.30 | 29.69 | 29.30 | 29.68 | 21 | AMEX | FNGG | Thu, Oct 28, 2021 | 28.90 | 29.47 | 28.54 | 29.47 | 20 | AMEX | FNGG | Wed, Oct 27, 2021 | 29.66 | 29.66 | 28.85 | 28.85 | 19 | AMEX | FNGG | Tue, Oct 26, 2021 | 29.81 | 30.38 | 28.97 | 29.14 | 18 | AMEX | FNGG | Mon, Oct 25, 2021 | 28.95 | 29.35 | 28.57 | 29.30 | 17 | AMEX | FNGG | Fri, Oct 22, 2021 | 29.15 | 29.25 | 28.22 | 28.55 | 16 | AMEX | FNGG | Thu, Oct 21, 2021 | 29.20 | 30.05 | 29.20 | 29.94 | 15 | AMEX | FNGG | Wed, Oct 20, 2021 | 29.84 | 29.84 | 28.98 | 29.26 | 14 | AMEX | FNGG | Tue, Oct 19, 2021 | 29.68 | 29.85 | 29.35 | 29.61 | 13 | AMEX | FNGG | Mon, Oct 18, 2021 | 28.44 | 29.22 | 28.42 | 29.22 | 12 | AMEX | FNGG | Fri, Oct 15, 2021 | 27.73 | 28.17 | 27.73 | 27.99 | 11 | AMEX | FNGG | Thu, Oct 14, 2021 | 27.44 | 27.79 | 27.44 | 27.67 | 10 | AMEX | FNGG | Wed, Oct 13, 2021 | 26.51 | 27.14 | 26.51 | 27.14 | 9 | AMEX | FNGG | Tue, Oct 12, 2021 | 25.64 | 25.96 | 25.64 | 25.80 | 8 | AMEX | FNGG | Mon, Oct 11, 2021 | 26.13 | 26.25 | 25.56 | 25.56 | 7 | AMEX | FNGG | Fri, Oct 8, 2021 | 26.65 | 26.65 | 25.89 | 25.89 | 6 | AMEX | FNGG | Thu, Oct 7, 2021 | 26.44 | 26.79 | 26.35 | 26.35 | 5 | AMEX | FNGG | Wed, Oct 6, 2021 | 25.36 | 25.38 | 25.15 | 25.38 | 4 | AMEX | FNGG | Tue, Oct 5, 2021 | 24.98 | 25.28 | 24.86 | 25.08 | 3 | AMEX | FNGG | Mon, Oct 4, 2021 | 24.36 | 24.36 | 23.84 | 24.25 | 2 | AMEX | FNGG | Fri, Oct 1, 2021 | 25.92 | 25.92 | 25.15 | 25.73 | 1 | AMEX | FNGG | Thu, Sep 30, 2021 | 25.73 | 25.86 | 25.30 | 25.47 |
|---|---|---|---|---|---|---|---|
| # | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.
