Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	X	FNGD	38.95	40.07	36.86	39.92	0.585	1,403,696	2,735	35.57	39.44
2024-04-30	X	FNGD	37.28	39.21	36.4301	39.10	2.715	1,744,289	3,038	39.13	41.56
2024-04-29	X	FNGD	36.25	37.5422	36.14	36.48	-1.045	1,402,525	2,234	33.36	37.57
2024-04-26	X	FNGD	38.02	39.10	37.12	37.57	-3.34	1,351,866	3,303	36.68	38.50
2024-04-25	X	FNGD	44.32	44.78	40.88	40.98	0.55	1,588,893	3,982	37.25	37.70
2024-04-24	X	FNGD	39.15	41.4599	38.88	40.53	-0.7201	1,170,101	2,552	43.80	44.20
2024-04-23	X	FNGD	43.13	43.34	40.99	41.13	-2.84	1,161,523	2,582	38.38	44.44
2024-04-22	X	FNGD	44.87	46.07	43.25	44.13	-1.05	1,123,469	3,245	43.21	46.66
2024-04-19	X	FNGD	41.92	45.74	41.7401	45.19	4.75	1,650,169	5,047	41.71	60.00
2024-04-18	X	FNGD	39.67	40.80	38.86	40.42	0.73	773,597	2,135	40.85	43.33
2024-04-17	X	FNGD	37.53	40.00	37.4359	39.80	1.3935	1,332,612	2,591	36.23	42.95
2024-04-16	X	FNGD	38.44	38.70	37.4501	38.24	0.05	833,494	1,955	34.87	39.50
2024-04-15	X	FNGD	34.68	38.16	34.6738	38.04	2.94	1,063,742	2,922	37.68	38.29
2024-04-12	X	FNGD	34.68	35.65	34.19	35.10	1.52	1,285,801	3,233	35.03	35.68
2024-04-11	X	FNGD	35.87	36.49	33.48	33.70	-2.7397	2,059,686	5,287	33.45	37.44
2024-04-10	X	FNGD	37.37	37.48	36.33	36.48	0.56	1,637,766	2,597	36.75	39.97
2024-04-09	X	FNGD	35.50	37.10	35.37	35.90	-0.0702	2,360,225	7,337	32.76	38.98
2024-04-08	X	FNGD	35.87	36.6397	35.3701	36.04	-0.24	859,449	1,203	35.00	38.98
2024-04-05	X	FNGD	37.28	37.58	35.4501	36.33	-1.68	1,620,894	2,616	34.51	36.29
2024-04-04	X	FNGD	35.56	37.9891	34.55	37.97	1.4299	2,336,982	3,428	37.13	37.80
2024-04-03	X	FNGD	37.87	37.87	36.1301	36.48	-0.73	1,129,252	2,278	33.06	39.99
2024-04-02	X	FNGD	38.02	38.42	37.11	37.18	1.11	1,598,949	5,466	33.99	40.50
2024-04-01	X	FNGD	36.54	36.89	35.45	36.05	-0.67	1,232,105	2,546	33.05	37.58
2024-03-29	X	FNGD	36.24	36.93	36.135	36.72	0.54	0	0	34.80	37.12
2024-03-28	X	FNGD	36.24	36.93	36.135	36.72	0.54	1,244,986	7,840	34.80	37.12
2024-03-27	X	FNGD	35.26	37.062	35.26	36.22	0.08	751,700	1,876	33.06	36.19
2024-03-26	X	FNGD	34.98	36.15	34.57	36.15	0.37	728,549	2,017	34.57	38.66
2024-03-25	X	FNGD	36.10	36.35	35.29	35.72	0.38	1,230,133	4,688	32.25	38.73
Consolidation 10 old shares to 1 new
2024-03-22	X	FNGD	3.64	3.65	3.51	3.53	-0.08	7,569,643	2,342	3.53	3.64
2024-03-21	X	FNGD	3.46	3.62	3.45	3.62	0.0201	12,721,435	2,944	3.47	3.64
2024-03-20	X	FNGD	3.75	3.80	3.57	3.59	-0.21	13,066,163	3,909	3.52	3.85
2024-03-19	X	FNGD	3.92	4.03	3.785	3.81	-0.02	12,157,262	3,491	3.66	4.12
2024-03-18	X	FNGD	3.81	3.87	3.72	3.82	-0.20	13,868,278	4,061	3.72	3.88
2024-03-15	X	FNGD	3.98	4.06	3.9101	4.03	0.1599	12,091,872	3,310	3.91	4.09
2024-03-14	X	FNGD	3.81	3.96	3.78	3.88	0.025	13,426,342	3,369	3.88	3.98
2024-03-13	X	FNGD	3.82	3.90	3.80	3.86	0.085	12,041,029	3,665	3.68	3.91
2024-03-12	X	FNGD	3.91	4.0501	3.75	3.77	-0.265	13,355,989	4,293	3.75	3.92
2024-03-11	X	FNGD	3.98	4.09	3.91	4.03	0.12	16,988,264	4,072	3.84	4.01
2024-03-08	X	FNGD	3.60	3.95	3.5201	3.90	0.25	32,469,959	6,902	3.90	3.96
2024-03-07	X	FNGD	3.85	3.89	3.64	3.65	-0.2918	11,968,343	4,608	3.38	6.70
2024-03-06	X	FNGD	3.84	4.03	3.81	3.95	-0.0283	15,191,518	4,070	3.96	4.12
2024-03-05	X	FNGD	3.83	4.06	3.83	3.97	0.25	18,600,245	6,445	3.78	4.12
2024-03-04	X	FNGD	3.61	3.7399	3.61	3.73	0.11	10,435,334	3,215	3.73	3.77
2024-03-01	X	FNGD	3.791	3.7983	3.59	3.615	-0.205	9,387,179	3,745	3.61	4.10
2024-02-29	X	FNGD	3.88	3.99	3.81	3.82	0.09	13,686,119	5,329	3.00	4.12
2024-02-28	X	FNGD	3.73	3.7799	3.67	3.74	0.0999	12,458,779	3,672	3.87	4.00
2024-02-27	X	FNGD	3.66	3.74	3.6301	3.65	-0.056	9,718,761	2,652	3.66	4.29
2024-02-26	X	FNGD	3.68	3.7399	3.63	3.71	0.02	9,675,237	3,337	3.56	3.72
2024-02-23	X	FNGD	3.59	3.75	3.53	3.69	0.015	17,025,043	6,080	3.63	3.78
2024-02-22	X	FNGD	3.84	3.9199	3.6301	3.68	-0.6099	22,549,345	8,601	3.65	3.73
2024-02-21	X	FNGD	4.31	4.4099	4.26	4.28	0.0599	13,412,376	5,004	3.00	7.00
2024-02-20	X	FNGD	4.11	4.36	4.0601	4.21	0.25	27,122,813	9,382	4.25	4.42
2024-02-19	X	FNGD	3.88	4.05	3.87	4.00	0.11	0	0	4.01	5.75
2024-02-16	X	FNGD	3.88	4.05	3.87	4.00	0.11	12,187,004	4,686	4.01	5.75
2024-02-15	X	FNGD	3.91	4.02	3.87	3.89	-0.0201	10,100,583	4,029	3.87	5.60
2024-02-14	X	FNGD	4.01	4.11	3.90	3.91	-0.255	12,834,602	4,673	3.89	6.70
2024-02-13	X	FNGD	4.25	4.3006	4.03	4.16	0.1801	22,433,798	7,218	4.12	4.14
2024-02-12	X	FNGD	3.89	4.01	3.785	3.97	0.096	16,636,758	5,143	4.00	4.08
2024-02-09	X	FNGD	4.01	4.04	3.87	3.88	-0.215	11,627,378	5,295	3.79	3.99
2024-02-08	X	FNGD	4.13	4.15	4.02	4.10	-0.04	12,068,804	4,861	4.00	4.18
2024-02-07	X	FNGD	4.28	4.31	4.11	4.13	-0.22	15,167,100	5,450	4.10	4.13
2024-02-06	X	FNGD	4.26	4.48	4.2173	4.36	0.065	17,128,030	4,677	4.21	7.00
2024-02-05	X	FNGD	4.28	4.455	4.1901	4.30	0.02	18,525,807	5,571	4.30	4.31