FNGN

Historical Stock Prices

$48.01
*  
0.80
 negative 
1.69%
Get FNGN Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 47.2 48.19 47.05 48.01 376,795
04/16/2014 45.67 47.26 45.0301 47.21 348,535
04/15/2014 45.22 45.64 43.98 45.18 611,851
04/14/2014 45.88 45.88 43.91 44.91 542,948
04/11/2014 46.93 47.59 44.79 45.13 488,491
04/10/2014 49.5 49.5 47.39 47.54 910,705
04/09/2014 47.19 49.83 47.19 49.63 582,153
04/08/2014 45.58 47.37 45.185 47.11 738,331
04/07/2014 47.18 47.87 44.73 45.49 1,215,871
04/04/2014 51.01 51.01 46.12 47.38 1,366,253
04/03/2014 53.08 53.13 50.63 50.72 458,252
04/02/2014 52.21 53.06 51.92 53.05 479,884
04/01/2014 50.99 52.21 50.5101 52.12 710,594
03/31/2014 50.14 51.37 49.63 50.78 515,901
03/28/2014 50.04 50.95 49.54 49.72 572,366
03/27/2014 51.62 52.27 48.86 49.99 773,954
03/26/2014 53.29 53.65 51.515 51.835 596,121
03/25/2014 54.57 54.85 52.4375 52.65 638,220
03/24/2014 55.31 56.01 53.4555 54.11 592,610
03/21/2014 57.44 57.5999 55.03 55.23 844,972
03/20/2014 59.12 59.26 56.64 57.09 646,833
03/19/2014 59.9 60.39 59.17 59.35 436,461
03/18/2014 59.36 60.21 59.032 60.19 646,212
03/17/2014 59.4 60.63 58.56 59.35 312,142
03/14/2014 58 59.18 57.8701 58.84 360,591
03/13/2014 58.94 59.22 57.56 58.25 344,937
03/12/2014 57.6 58.61 57.06 58.6 310,660
03/11/2014 58.74 58.83 57.62 58.11 411,270
03/10/2014 58.53 58.86 57.8975 58.48 291,922
03/07/2014 58.51 58.69 57.56 58.65 358,507
03/06/2014 57.7 58.33 57.3 58.22 282,613
03/05/2014 57.89 57.89 56.898 57.73 364,966
03/04/2014 56.88 58.6 55.86 58.16 621,982
03/03/2014 55.7 56.23 55.05 56.04 731,050
02/28/2014 56.6 57.14 55.8339 56.51 459,307
02/27/2014 55.66 56.64 55.552 56.45 381,917
02/26/2014 56.21 56.435 55.06 55.96 695,326
02/25/2014 56 56.49 55.39 56.29 389,150
02/24/2014 55.05 56.74 53.94 55.95 639,858
02/21/2014 57.22 57.25 51.275 55.35 3,163,219
02/20/2014 61.29 62.7447 60.22 62.17 462,060
02/19/2014 62.34 62.725 60.756 61.03 223,082
02/18/2014 62.98 63.356 62.23 62.59 211,306
02/14/2014 63.97 63.97 62.09 62.75 222,772
02/13/2014 61.04 64.08 60.64 64 268,949
02/12/2014 61.05 62.67 60.632 61.79 256,243
02/11/2014 60.73 61.79 59.57 61.08 337,099
02/10/2014 60.23 61.5399 58.89 60.76 363,535
02/07/2014 56.57 60.37 55.7 60.04 574,999
02/06/2014 56.09 56.845 55.685 56.05 328,151
02/05/2014 56.91 57.21 54.66 55.815 606,071
02/04/2014 56.29 58.16 56.086 57.26 604,066
02/03/2014 60.8 61.38 54.82 55.8 552,675
01/31/2014 59.83 62.3 59.83 60.92 402,968
01/30/2014 60.27 61.65 59.65 61.44 332,930
01/29/2014 60.18 61.19 58.9 59.32 297,857
01/28/2014 59.31 61.01 59.24 60.95 438,342
01/27/2014 62.01 62.31 59.02 59.34 287,209
01/24/2014 67.13 67.13 60.74 61.58 613,239
01/23/2014 67.92 67.96 66.77 67.83 319,849
01/22/2014 68.01 68.38 67 68.28 210,323
01/21/2014 67.89 68.7799 67.32 67.64 196,151
01/17/2014 67.75 67.88 67.11 67.51 250,991
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?