Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FNGD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15 2024 | 21.23 | -0.22 | -1.03% | 20.96 | 21.5399 | 20.22 | 3,846,383 |
| Jul 12 2024 | 21.45 | 0.09 | 0.42% | 21.92 | 22.1899 | 20.84 | 2,951,388 |
| Jul 11 2024 | 21.36 | 1.89 | 9.71% | 19.39 | 21.74 | 19.24 | 5,980,447 |
| Jul 10 2024 | 19.47 | -0.41 | -2.06% | 19.66 | 20.07 | 19.22 | 2,490,784 |
| Jul 09 2024 | 19.88 | -0.12 | -0.60% | 19.85 | 20.07 | 19.525 | 2,202,971 |
| Jul 08 2024 | 20.00 | 0.03 | 0.15% | 20.01 | 20.35 | 19.66 | 3,207,547 |
| Jul 05 2024 | 19.97 | -0.87 | -4.17% | 20.56 | 20.679 | 19.8801 | 2,965,943 |
| Jul 03 2024 | 20.84 | -1.04 | -4.75% | 21.87 | 21.89 | 20.80 | 2,090,060 |
| Jul 02 2024 | 21.88 | -1.22 | -5.28% | 23.09 | 23.09 | 21.86 | 2,543,595 |
| Jul 01 2024 | 23.10 | -1.02 | -4.23% | 24.27 | 24.80 | 22.98 | 2,380,872 |
| Jun 28 2024 | 24.12 | 0.00 | 0.00% | 24.12 | 24.12 | 24.12 | 0 |
| Jun 27 2024 | 24.12 | -0.59 | -2.39% | 24.58 | 24.61 | 23.90 | 1,185,418 |
| Jun 26 2024 | 24.71 | -1.21 | -4.67% | 26.01 | 26.01 | 24.52 | 1,200,797 |
| Jun 25 2024 | 25.92 | -1.12 | -4.14% | 26.69 | 26.98 | 25.81 | 1,084,401 |
| Jun 24 2024 | 27.04 | 1.18 | 4.56% | 26.00 | 27.10 | 25.6406 | 1,898,074 |
| Jun 21 2024 | 25.86 | 0.58 | 2.29% | 25.60 | 26.11 | 25.27 | 2,141,252 |
| Jun 20 2024 | 25.28 | 0.73 | 2.97% | 24.23 | 25.88 | 24.20 | 4,621,721 |
| Jun 18 2024 | 24.55 | 0.45 | 1.87% | 24.21 | 24.90 | 24.15 | 1,919,327 |
| Jun 17 2024 | 24.10 | -1.48 | -5.79% | 25.30 | 25.5262 | 23.685 | 2,682,960 |
| Jun 14 2024 | 25.58 | -0.41 | -1.58% | 26.08 | 26.23 | 25.43 | 1,460,400 |
| Jun 13 2024 | 25.99 | -1.28 | -4.69% | 25.46 | 26.41 | 25.25 | 3,002,588 |
| Jun 12 2024 | 27.27 | -1.51 | -5.25% | 27.89 | 28.14 | 26.60 | 3,256,150 |
| Jun 11 2024 | 28.78 | -1.11 | -3.71% | 29.71 | 30.26 | 28.76 | 1,185,534 |
| Jun 10 2024 | 29.89 | -0.06 | -0.20% | 30.00 | 30.32 | 29.51 | 1,067,438 |
| Jun 07 2024 | 29.95 | 0.36 | 1.22% | 29.74 | 30.16 | 29.35 | 1,099,600 |
| Jun 06 2024 | 29.59 | -0.04 | -0.13% | 29.51 | 30.10 | 29.15 | 1,234,506 |
| Jun 05 2024 | 29.63 | -2.07 | -6.53% | 30.99 | 31.44 | 29.6299 | 1,276,432 |
| Jun 04 2024 | 31.70 | -0.29 | -0.91% | 31.94 | 32.60 | 31.4501 | 1,174,563 |
| Jun 03 2024 | 31.99 | -0.64 | -1.96% | 31.83 | 33.0696 | 31.31 | 1,000,327 |
| May 31 2024 | 32.63 | 0.78 | 2.45% | 31.77 | 34.33 | 31.6391 | 2,083,630 |
| May 30 2024 | 31.85 | 1.71 | 5.67% | 30.48 | 32.19 | 30.39 | 1,692,143 |
| May 29 2024 | 30.14 | 0.18 | 0.60% | 30.70 | 30.70 | 29.6601 | 2,084,881 |
| May 28 2024 | 29.96 | -0.47 | -1.54% | 30.13 | 30.63 | 29.84 | 1,952,705 |
| May 24 2024 | 30.43 | -1.47 | -4.61% | 31.38 | 31.52 | 30.12 | 1,810,028 |
| May 23 2024 | 31.90 | 0.65 | 2.08% | 29.60 | 32.34 | 29.60 | 2,560,507 |
| May 22 2024 | 31.25 | 0.74 | 2.43% | 30.75 | 31.74 | 30.52 | 1,674,808 |
| May 21 2024 | 30.51 | -0.69 | -2.21% | 31.68 | 31.75 | 30.505 | 1,679,130 |
| May 20 2024 | 31.20 | -0.76 | -2.38% | 31.95 | 31.96 | 31.045 | 1,761,999 |
| May 17 2024 | 31.96 | 0.01 | 0.03% | 32.00 | 32.54 | 31.69 | 1,501,044 |
| May 16 2024 | 31.95 | 0.50 | 1.59% | 31.67 | 31.98 | 31.17 | 2,262,387 |
| May 15 2024 | 31.45 | -1.40 | -4.26% | 32.32 | 33.33 | 31.38 | 3,320,193 |
| May 14 2024 | 32.85 | -1.15 | -3.38% | 34.09 | 34.13 | 32.7338 | 2,025,182 |
| May 13 2024 | 34.00 | -0.47 | -1.36% | 34.21 | 34.72 | 33.91 | 1,713,928 |
| May 10 2024 | 34.47 | 0.09 | 0.26% | 34.02 | 35.06 | 33.68 | 1,978,254 |
| May 09 2024 | 34.38 | 0.18 | 0.53% | 34.12 | 34.89 | 33.95 | 1,436,353 |
| May 08 2024 | 34.20 | 0.16 | 0.47% | 35.13 | 35.15 | 33.665 | 1,433,984 |
| May 07 2024 | 34.04 | 0.54 | 1.61% | 33.76 | 34.43 | 33.62 | 2,195,176 |
| May 06 2024 | 33.50 | -2.05 | -5.77% | 35.04 | 35.35 | 33.50 | 1,325,982 |
| May 03 2024 | 35.55 | -2.53 | -6.64% | 35.88 | 36.60 | 35.29 | 1,814,994 |
| May 02 2024 | 38.08 | -1.84 | -4.61% | 38.55 | 39.99 | 37.71 | 1,124,093 |
| May 01 2024 | 39.92 | 0.82 | 2.10% | 38.95 | 40.07 | 36.86 | 1,403,146 |
| Apr 30 2024 | 39.10 | 2.62 | 7.18% | 37.28 | 39.21 | 36.4301 | 1,742,171 |
| Apr 29 2024 | 36.48 | -1.09 | -2.90% | 36.25 | 37.5422 | 36.14 | 1,402,302 |
| Apr 26 2024 | 37.57 | -3.41 | -8.32% | 38.02 | 39.10 | 37.12 | 1,348,931 |
| Apr 25 2024 | 40.98 | 0.45 | 1.11% | 44.32 | 44.78 | 40.88 | 1,573,575 |
| Apr 24 2024 | 40.53 | -0.60 | -1.46% | 39.15 | 41.4599 | 38.88 | 1,162,532 |
| Apr 23 2024 | 41.13 | -3.00 | -6.80% | 43.13 | 43.34 | 40.99 | 1,155,296 |
| Apr 22 2024 | 44.13 | -1.06 | -2.35% | 44.87 | 46.07 | 43.25 | 1,116,213 |
| Apr 19 2024 | 45.19 | 4.77 | 11.80% | 41.92 | 45.74 | 41.7401 | 1,644,993 |
| Apr 18 2024 | 40.42 | 0.62 | 1.56% | 39.67 | 40.80 | 38.86 | 761,712 |
| Apr 17 2024 | 39.80 | 1.56 | 4.08% | 37.53 | 40.00 | 37.4359 | 1,327,692 |
