Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FNGR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 3.47 | -0.28 | -7.47% | 3.76 | 3.80 | 3.37 | 371,450 |
| May 03 2024 | 3.75 | 0.32 | 9.33% | 3.50 | 3.79 | 3.41 | 564,854 |
| May 02 2024 | 3.43 | -0.05 | -1.44% | 3.52 | 3.6361 | 3.34 | 266,183 |
| May 01 2024 | 3.48 | -0.02 | -0.57% | 3.53 | 3.60 | 3.39 | 284,912 |
| Apr 30 2024 | 3.50 | -0.37 | -9.56% | 3.83 | 3.95 | 3.30 | 781,914 |
| Apr 29 2024 | 3.87 | 0.29 | 8.10% | 3.63 | 3.96 | 3.62 | 529,431 |
| Apr 26 2024 | 3.58 | 0.43 | 13.65% | 3.15 | 3.58 | 3.145 | 552,886 |
| Apr 25 2024 | 3.15 | 0.01 | 0.32% | 3.10 | 3.24 | 3.05 | 245,384 |
| Apr 24 2024 | 3.14 | -0.01 | -0.32% | 3.11 | 3.23 | 3.05 | 225,138 |
| Apr 23 2024 | 3.15 | 0.08 | 2.61% | 3.10 | 3.2357 | 3.03 | 329,689 |
| Apr 22 2024 | 3.07 | 0.02 | 0.66% | 3.12 | 3.17 | 3.02 | 258,382 |
| Apr 19 2024 | 3.05 | -0.16 | -4.98% | 3.21 | 3.36 | 3.01 | 522,901 |
| Apr 18 2024 | 3.21 | 0.09 | 2.88% | 3.22 | 3.27 | 3.12 | 229,620 |
| Apr 17 2024 | 3.12 | 0.00 | 0.16% | 3.12 | 3.42 | 3.00 | 361,252 |
| Apr 16 2024 | 3.115 | 0.20 | 6.68% | 2.92 | 3.19 | 2.92 | 252,582 |
| Apr 15 2024 | 2.92 | -0.16 | -5.19% | 3.10 | 3.2588 | 2.87 | 338,274 |
| Apr 12 2024 | 3.08 | -0.25 | -7.51% | 3.36 | 3.4405 | 3.04 | 743,218 |
| Apr 11 2024 | 3.33 | 0.14 | 4.39% | 3.40 | 3.48 | 3.12 | 524,882 |
| Apr 10 2024 | 3.19 | -0.10 | -3.04% | 3.21 | 3.94 | 3.12 | 1,107,501 |
| Apr 09 2024 | 3.29 | 0.15 | 4.78% | 3.18 | 3.67 | 3.06 | 883,527 |
| Apr 08 2024 | 3.14 | 0.50 | 18.94% | 2.65 | 3.1996 | 2.56 | 607,320 |
| Apr 05 2024 | 2.64 | 0.17 | 6.88% | 2.50 | 2.94 | 2.4965 | 531,582 |
| Apr 04 2024 | 2.47 | 0.19 | 8.33% | 2.31 | 2.61 | 2.28 | 295,169 |
| Apr 03 2024 | 2.28 | 0.07 | 3.17% | 2.20 | 2.33 | 2.20 | 184,242 |
| Apr 02 2024 | 2.21 | -0.21 | -8.68% | 2.37 | 2.3927 | 2.17 | 158,425 |
| Apr 01 2024 | 2.42 | 0.32 | 15.24% | 2.14 | 2.42 | 2.12 | 328,987 |
| Mar 28 2024 | 2.10 | -0.07 | -3.23% | 2.16 | 2.21 | 2.03 | 238,836 |
| Mar 27 2024 | 2.17 | 0.11 | 5.08% | 2.08 | 2.19 | 2.0322 | 129,864 |
| Mar 26 2024 | 2.065 | -0.15 | -6.56% | 2.21 | 2.25 | 2.05 | 212,918 |
| Mar 25 2024 | 2.21 | 0.06 | 2.79% | 2.25 | 2.25 | 2.12 | 133,693 |
| Mar 22 2024 | 2.15 | -0.11 | -4.87% | 2.24 | 2.2978 | 2.08 | 181,607 |
| Mar 21 2024 | 2.26 | 0.13 | 6.10% | 2.12 | 2.30 | 2.12 | 154,230 |
| Mar 20 2024 | 2.13 | 0.08 | 3.90% | 2.05 | 2.13 | 1.92 | 297,909 |
| Mar 19 2024 | 2.05 | -0.13 | -5.96% | 2.15 | 2.1878 | 2.01 | 311,036 |
| Mar 18 2024 | 2.18 | 0.04 | 1.87% | 2.19 | 2.2097 | 2.15 | 101,343 |
| Mar 15 2024 | 2.14 | -0.10 | -4.46% | 2.21 | 2.24 | 2.08 | 240,572 |
| Mar 14 2024 | 2.24 | -0.08 | -3.45% | 2.28 | 2.31 | 2.20 | 116,965 |
| Mar 13 2024 | 2.32 | 0.02 | 0.87% | 2.30 | 2.42 | 2.26 | 205,713 |
| Mar 12 2024 | 2.30 | 0.03 | 1.32% | 2.30 | 2.312 | 2.21 | 104,757 |
| Mar 11 2024 | 2.27 | 0.05 | 2.25% | 2.28 | 2.33 | 2.21 | 217,297 |
| Mar 08 2024 | 2.22 | -0.10 | -4.31% | 2.37 | 2.43 | 2.19 | 207,467 |
| Mar 07 2024 | 2.32 | -0.08 | -3.33% | 2.40 | 2.45 | 2.30 | 168,698 |
| Mar 06 2024 | 2.40 | 0.01 | 0.42% | 2.45 | 2.45 | 2.32 | 146,853 |
| Mar 05 2024 | 2.39 | 0.00 | 0.00% | 2.43 | 2.47 | 2.30 | 228,586 |
| Mar 04 2024 | 2.39 | -0.18 | -7.00% | 2.55 | 2.58 | 2.37 | 238,446 |
| Mar 01 2024 | 2.57 | -0.10 | -3.75% | 2.71 | 2.71 | 2.48 | 249,870 |
| Feb 29 2024 | 2.67 | 0.01 | 0.38% | 2.73 | 2.80 | 2.56 | 248,250 |
| Feb 28 2024 | 2.66 | -0.14 | -5.00% | 2.76 | 2.84 | 2.64 | 186,537 |
| Feb 27 2024 | 2.80 | 0.00 | 0.00% | 2.89 | 2.89 | 2.7006 | 210,458 |
| Feb 26 2024 | 2.80 | -0.18 | -6.04% | 3.00 | 3.01 | 2.78 | 373,886 |
| Feb 23 2024 | 2.98 | 0.23 | 8.36% | 2.76 | 3.14 | 2.61 | 432,691 |
| Feb 22 2024 | 2.75 | 0.24 | 9.56% | 2.50 | 2.78 | 2.50 | 204,229 |
| Feb 21 2024 | 2.51 | -0.05 | -1.95% | 2.63 | 2.63 | 2.43 | 194,800 |
| Feb 20 2024 | 2.56 | 0.01 | 0.39% | 2.64 | 2.70 | 2.51 | 281,779 |
| Feb 16 2024 | 2.55 | -0.07 | -2.67% | 2.65 | 2.66 | 2.45 | 220,110 |
| Feb 15 2024 | 2.62 | 0.29 | 12.45% | 2.38 | 2.63 | 2.30 | 261,277 |
| Feb 14 2024 | 2.33 | 0.13 | 5.91% | 2.24 | 2.50 | 2.20 | 395,788 |
| Feb 13 2024 | 2.20 | -0.13 | -5.58% | 2.31 | 2.31 | 2.1571 | 205,239 |
| Feb 12 2024 | 2.33 | 0.03 | 1.30% | 2.29 | 2.33 | 2.19 | 223,806 |
| Feb 09 2024 | 2.30 | 0.05 | 2.22% | 2.20 | 2.36 | 2.20 | 291,244 |
| Feb 08 2024 | 2.25 | 0.11 | 5.14% | 2.18 | 2.25 | 2.09 | 242,062 |
| Feb 07 2024 | 2.14 | -0.09 | -4.04% | 2.26 | 2.26 | 2.05 | 278,302 |
