FNGN

Historical Stock Prices

$32.24
*  
0.24
0.74%
Get FNGN Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading FNGN now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 32.75 33.04 32.4 32.48 312,582
04/27/2016 33.44 33.61 32.82 33.19 217,238
04/26/2016 32.53 33.77 32.44 33.61 395,857
04/25/2016 32.66 32.999 31.95 32.35 254,642
04/22/2016 32.48 33.26 32.48 33.15 279,999
04/21/2016 33 33.5 32.34 32.41 358,641
04/20/2016 32.4 33.16 32.1675 32.895 179,602
04/19/2016 32.24 32.65 31.86 32.3 238,113
04/18/2016 31.28 32.13 31.26 32.065 352,556
04/15/2016 31.65 32.18 31.35 31.51 323,389
04/14/2016 32.42 32.68 29.68 31.67 690,376
04/13/2016 31.28 32.78 31.28 32.59 276,141
04/12/2016 30.45 31.11 30.35 30.96 401,554
04/11/2016 30.62 31.33 30.28 30.61 331,792
04/08/2016 30.58 31.62 30.2 30.45 606,874
04/07/2016 30.74 31.27 29.71 30.17 811,894
04/06/2016 30.66 31.39 30.66 30.94 314,710
04/05/2016 31.2 31.38 30.59 30.76 344,826
04/04/2016 32 32.31 31.54 31.68 256,925
04/01/2016 31.14 32.02 30.95 31.9 197,362
03/31/2016 31.53 31.9 31.34 31.43 247,122
03/30/2016 31.11 32.27 30.82 31.71 608,728
03/29/2016 29.71 30.9 29.23 30.79 373,981
03/28/2016 29.7 30.16 29.09 29.87 399,387
03/24/2016 28.78 29.76 28.78 29.6 234,803
03/23/2016 29.69 29.88 29.1 29.13 324,606
03/22/2016 29.93 30.48 29.72 29.85 339,252
03/21/2016 30.03 30.37 29.8 30.31 344,450
03/18/2016 29.7 30.29 29.45 30.25 922,518
03/17/2016 27.94 30 27.5 29.61 555,830
03/16/2016 27.66 28.36 27.53 27.93 470,408
03/15/2016 29.08 29.5 27.97 28.01 675,510
03/14/2016 27.52 29.26 27.3956 29.2 503,494
03/11/2016 27.14 27.78 26.868 27.69 282,844
03/10/2016 27.93 28.13 26.31 26.73 357,318
03/09/2016 27.79 28 27.46 27.75 621,913
03/08/2016 27.65 28.08 27.44 27.82 692,408
03/07/2016 27.41 28.23 27.41 28.01 445,754
03/04/2016 27.06 27.78 26.85 27.72 592,121
03/03/2016 25.53 27.05 25.47 27.02 396,982
03/02/2016 25.58 25.99 25.3 25.66 349,069
03/01/2016 24.5 25.46 24.47 25.46 703,120
02/29/2016 24.63 24.842 24.19 24.4 505,678
02/26/2016 25.15 25.73 24.42 24.59 245,205
02/25/2016 24.5 25.12 24.09 24.96 285,169
02/24/2016 24.35 24.4 23.22 24.3 609,673
02/23/2016 25.03 25.475 24.65 24.67 519,563
02/22/2016 25.47 25.525 24.7 25.05 406,684
02/19/2016 25.19 25.82 23.33 25.07 703,347
02/18/2016 26.65 26.99 25.67 26.06 328,338
02/17/2016 26.4 26.96 26.4 26.54 334,273
02/16/2016 25.83 27.21 24.36 26.01 333,845
02/12/2016 25.37 25.805 23.86 25.29 223,487
02/11/2016 24.9 25.57 24.58 24.94 352,440
02/10/2016 25.62 26.59 25.43 25.44 419,359
02/09/2016 25.17 25.97 25.03 25.5 369,902
02/08/2016 26.2 26.47 25.235 25.73 422,320
02/05/2016 26.91 27.36 26.5 26.5 633,068
02/04/2016 26.02 27.08 25.93 27.01 263,566
02/03/2016 26.67 26.67 25.48 26.31 254,514
02/02/2016 26.51 26.55 25.66 26.44 449,158
02/01/2016 26.75 27.26 26.31 27.01 359,117
01/29/2016 25.68 27.01 25.55 26.97 605,022
01/28/2016 26.33 29.98 25.02 25.42 425,850
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?