FNGN

Historical Stock Prices

$42.08
*  
0.41
0.96%
Get FNGN Alerts
*Delayed - data as of May 22, 2015  -  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 22-FEB-2015 TO 22-MAY-2015

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.
05/22/2015 42.52 43.09 41.56 42.08 424,092
05/21/2015 40.96 44.25 40.56 42.49 940,002
05/20/2015 40.88 41.15 40.64 40.87 294,477
05/19/2015 41 41.31 40.65 40.99 417,753
05/18/2015 40.73 41.23 40.5 40.91 374,980
05/15/2015 41.38 41.7 40.86 40.89 370,178
05/14/2015 40.91 41.4 40.47 41.34 396,945
05/13/2015 40.85 41.9 40.6 40.9 481,497
05/12/2015 41.03 41.44 39.75 40.64 495,311
05/11/2015 41.55 42.09 41.29 41.46 363,051
05/08/2015 42.15 42.15 41.3101 41.65 244,441
05/07/2015 41.1 42.46 40.82 41.81 349,004
05/06/2015 41.73 41.84 40.88 41.56 441,684
05/05/2015 42.08 42.87 40.88 41.375 373,144
05/04/2015 42.28 42.99 42.25 42.405 192,704
05/01/2015 42.47 42.71 41.04 42.13 251,815
04/30/2015 44.05 44.36 42.072 42.17 480,987
04/29/2015 43.97 44.53 43.97 44.33 203,236
04/28/2015 43.48 44.34 43.2 44.24 148,411
04/27/2015 43.58 44.55 43.266 43.45 256,692
04/24/2015 43.28 43.59 42.98 43.44 269,880
04/23/2015 42.29 43.35 42.29 43.25 125,989
04/22/2015 42.15 43.212 41.58 42.505 119,574
04/21/2015 42.53 43 42.05 42.07 116,009
04/20/2015 41.41 42.51 41.025 42.42 201,435
04/17/2015 42.02 42.1224 40.65 41.16 282,768
04/16/2015 42.23 42.69 42.07 42.35 137,714
04/15/2015 42.08 42.7 41.9 42.25 265,073
04/14/2015 43.07 43.07 41.25 42.1 588,937
04/13/2015 42.41 42.87 42.22 42.77 358,808
04/10/2015 42.05 42.385 41.35 42.31 254,078
04/09/2015 41.8 42.31 41.415 41.77 303,796
04/08/2015 40.46 42.07 40.46 41.99 374,182
04/07/2015 39.89 40.56 39.77 40.27 431,558
04/06/2015 40.41 40.75 39.9 39.95 327,782
04/02/2015 41.27 41.61 40.3 40.78 379,968
04/01/2015 41.64 41.79 40.8101 41.19 550,209
03/31/2015 41.47 41.91 40.89 41.83 395,614
03/30/2015 41.68 42.03 41.55 41.89 294,641
03/27/2015 42.54 42.75 41.43 41.53 391,914
03/26/2015 43.5 43.62 42.5 42.65 323,149
03/25/2015 45.25 45.25 43.18 43.61 476,083
03/24/2015 44.32 45.26 44.09 45.25 377,195
03/23/2015 43.38 44.25 43.29 44.22 266,130
03/20/2015 42.76 43.4 41.85 43.31 609,789
03/19/2015 43.5 43.5 42.23 42.64 346,004
03/18/2015 44.16 44.41 43.59 43.91 360,234
03/17/2015 44.44 44.63 44.03 44.43 527,706
03/16/2015 44.33 44.753 43.76 44.69 328,309
03/13/2015 44.89 44.89 43.79 44.19 602,567
03/12/2015 44.21 45.27 44.01 45.08 836,259
03/11/2015 42.83 43.98 42.805 43.72 738,394
03/10/2015 41.61 42.82 41.18 42.64 753,725
03/09/2015 42.17 42.5 41.54 42.26 775,568
03/06/2015 41.66 42.6 41.635 42.2 504,809
03/05/2015 40.54 41.91 40.04 41.74 434,269
03/04/2015 39.7 40.79 39.485 40.47 188,271
03/03/2015 40.13 40.394 39.94 39.97 262,065
03/02/2015 40.38 40.49 39.655 40.37 343,596
02/27/2015 41.19 41.5 40.3 40.3 308,115
02/26/2015 40.81 41.49 40.69 41.45 188,073
02/25/2015 41.12 41.66 40.7003 40.95 363,789
02/24/2015 39.83 41.33 39.41 41.07 609,729
02/23/2015 38.28 39.92 37.7334 39.92 855,988
*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?