Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
FNGD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16 2024 | 38.24 | 0.09 | 0.24% | 38.44 | 38.70 | 37.4501 | 832,891 |
| Apr 15 2024 | 38.15 | 3.05 | 8.69% | 34.61 | 38.16 | 34.61 | 1,057,561 |
| Apr 12 2024 | 35.10 | 1.40 | 4.15% | 34.68 | 35.65 | 34.19 | 1,285,390 |
| Apr 11 2024 | 33.70 | -2.78 | -7.62% | 35.87 | 36.49 | 33.48 | 2,058,835 |
| Apr 10 2024 | 36.48 | 0.58 | 1.62% | 37.37 | 37.48 | 36.33 | 1,636,964 |
| Apr 09 2024 | 35.90 | -0.14 | -0.39% | 35.50 | 37.10 | 35.37 | 2,359,705 |
| Apr 08 2024 | 36.04 | -0.29 | -0.80% | 35.87 | 36.6397 | 35.3701 | 858,895 |
| Apr 05 2024 | 36.33 | -1.64 | -4.32% | 37.28 | 37.58 | 35.4501 | 1,618,926 |
| Apr 04 2024 | 37.97 | 1.49 | 4.08% | 35.56 | 37.9891 | 34.55 | 2,332,794 |
| Apr 03 2024 | 36.48 | -0.70 | -1.88% | 37.87 | 37.87 | 36.1301 | 1,129,255 |
| Apr 02 2024 | 37.18 | 1.13 | 3.13% | 38.02 | 38.42 | 37.11 | 1,597,754 |
| Apr 01 2024 | 36.05 | -0.67 | -1.82% | 36.54 | 36.89 | 35.45 | 1,231,727 |
| Mar 28 2024 | 36.72 | 0.50 | 1.38% | 36.24 | 36.93 | 36.135 | 1,244,039 |
| Mar 27 2024 | 36.22 | 0.07 | 0.19% | 35.26 | 37.062 | 35.26 | 750,045 |
| Mar 26 2024 | 36.15 | 0.43 | 1.20% | 34.98 | 36.15 | 34.57 | 723,941 |
| Mar 25 2024 | 35.72 | 32.19 | 911.90% | 36.10 | 36.35 | 35.29 | 1,228,133 |
| Mar 22 2024 | 3.53 | -0.09 | -2.49% | 3.64 | 3.65 | 3.51 | 7,559,231 |
| Mar 21 2024 | 3.62 | 0.03 | 0.84% | 3.46 | 3.62 | 3.45 | 12,658,363 |
| Mar 20 2024 | 3.59 | -0.22 | -5.77% | 3.75 | 3.80 | 3.57 | 12,962,665 |
| Mar 19 2024 | 3.81 | -0.01 | -0.26% | 3.92 | 4.03 | 3.785 | 12,143,302 |
| Mar 18 2024 | 3.82 | -0.21 | -5.21% | 3.81 | 3.87 | 3.72 | 13,739,493 |
| Mar 15 2024 | 4.03 | 0.15 | 3.87% | 3.98 | 4.06 | 3.9101 | 12,082,448 |
| Mar 14 2024 | 3.88 | 0.02 | 0.52% | 3.81 | 3.96 | 3.78 | 13,397,611 |
| Mar 13 2024 | 3.86 | 0.09 | 2.39% | 3.82 | 3.90 | 3.80 | 12,000,189 |
| Mar 12 2024 | 3.77 | -0.26 | -6.45% | 3.91 | 4.0501 | 3.75 | 13,292,107 |
| Mar 11 2024 | 4.03 | 0.13 | 3.33% | 3.98 | 4.09 | 3.91 | 16,949,718 |
| Mar 08 2024 | 3.90 | 0.25 | 6.85% | 3.60 | 3.95 | 3.5201 | 32,431,076 |
| Mar 07 2024 | 3.65 | -0.30 | -7.59% | 3.85 | 3.89 | 3.64 | 11,943,000 |
| Mar 06 2024 | 3.95 | -0.02 | -0.50% | 3.84 | 4.03 | 3.81 | 15,118,830 |
| Mar 05 2024 | 3.97 | 0.24 | 6.43% | 3.83 | 4.06 | 3.83 | 18,563,089 |
| Mar 04 2024 | 3.73 | 0.11 | 3.04% | 3.61 | 3.7399 | 3.61 | 10,371,450 |
| Mar 01 2024 | 3.62 | -0.20 | -5.24% | 3.80 | 3.80 | 3.59 | 9,344,980 |
| Feb 29 2024 | 3.82 | 0.08 | 2.14% | 3.88 | 3.99 | 3.81 | 13,652,907 |
| Feb 28 2024 | 3.74 | 0.09 | 2.47% | 3.73 | 3.7799 | 3.67 | 12,285,348 |
| Feb 27 2024 | 3.65 | -0.06 | -1.62% | 3.66 | 3.74 | 3.6301 | 9,716,881 |
| Feb 26 2024 | 3.71 | 0.02 | 0.54% | 3.68 | 3.7399 | 3.63 | 9,633,157 |
| Feb 23 2024 | 3.69 | 0.01 | 0.27% | 3.59 | 3.75 | 3.53 | 17,001,597 |
| Feb 22 2024 | 3.68 | -0.60 | -14.02% | 3.84 | 3.9199 | 3.6301 | 22,406,068 |
| Feb 21 2024 | 4.28 | 0.07 | 1.66% | 4.31 | 4.4099 | 4.26 | 13,326,787 |
| Feb 20 2024 | 4.21 | 0.21 | 5.25% | 4.11 | 4.36 | 4.0601 | 27,081,391 |
| Feb 16 2024 | 4.00 | 0.11 | 2.83% | 3.88 | 4.05 | 3.87 | 12,132,776 |
| Feb 15 2024 | 3.89 | -0.02 | -0.51% | 3.91 | 4.02 | 3.87 | 10,078,329 |
| Feb 14 2024 | 3.91 | -0.25 | -6.01% | 4.01 | 4.11 | 3.90 | 12,799,516 |
| Feb 13 2024 | 4.16 | 0.19 | 4.79% | 4.25 | 4.3006 | 4.03 | 22,416,539 |
| Feb 12 2024 | 3.97 | 0.09 | 2.32% | 3.89 | 4.01 | 3.785 | 16,564,635 |
| Feb 09 2024 | 3.88 | -0.22 | -5.37% | 4.01 | 4.04 | 3.87 | 11,544,943 |
| Feb 08 2024 | 4.10 | -0.03 | -0.73% | 4.13 | 4.15 | 4.02 | 12,042,738 |
| Feb 07 2024 | 4.13 | -0.23 | -5.28% | 4.28 | 4.31 | 4.11 | 15,137,430 |
| Feb 06 2024 | 4.36 | 0.06 | 1.40% | 4.26 | 4.48 | 4.2173 | 17,113,925 |
| Feb 05 2024 | 4.30 | 0.02 | 0.47% | 4.28 | 4.455 | 4.1901 | 18,477,135 |
| Feb 02 2024 | 4.28 | -0.72 | -14.40% | 4.62 | 4.72 | 4.2234 | 24,612,303 |
| Feb 01 2024 | 5.00 | -0.24 | -4.58% | 5.1107 | 5.13 | 4.96 | 12,593,122 |
| Jan 31 2024 | 5.24 | 0.43 | 8.94% | 5.10 | 5.25 | 4.98 | 15,498,387 |
| Jan 30 2024 | 4.81 | 0.12 | 2.56% | 4.68 | 4.8499 | 4.655 | 8,079,307 |
| Jan 29 2024 | 4.69 | -0.23 | -4.67% | 4.90 | 4.9399 | 4.6601 | 5,861,204 |
| Jan 26 2024 | 4.92 | 0.03 | 0.61% | 4.93 | 4.96 | 4.8101 | 6,635,147 |
