53.78
price up icon1.07%   0.57
after-market After Hours: 53.51 -0.27 -0.50%
loading

Microsectors Fang Etns Stock (FNGS) Price History

The historical daily chart and data for Microsectors Fang Etns stock (FNGS), show that the latest closing stock price as of November 29, 2024, is $53.78.
  • Microsectors Fang Etns all-time high stock price is $54.75, occurred on November 13, 2024.
  • The lowest Microsectors Fang Etns stock price recorded was $22.55 on May 05, 2022. Since then, Microsectors Fang Etns's stock price has risen over 138.49% to $53.78 now.
  • The 52-week high stock price for FNGS is $54.75, representing a 1.80% increase from the current share price, occurred on November 13, 2024.
  • The 52-week low stock price for FNGS is $34.76, indicating a -35.37% decrease from the current share price, occurred on December 04, 2023.
  • The closing price of Microsectors Fang Etns (FNGS) stock in the beginning of 2023 was $24.83. The stock closed the year at $23.31, a loss of over -6.12% for the year.
The table below shows more information about FNGS historical price data:
Date High Low High - Low Volume % Change
Nov 29, 2024 $53.78 $53.14 $0.6364 28,910.0 +1.07%
Nov 27, 2024 $53.68 $52.70 $0.98 158,447.0 -1.52%
Nov 26, 2024 $54.03 $53.48 $0.55 101,467.0 +1.64%
Nov 25, 2024 $54.05 $53.07 $0.9788 172,916.0 -1.01%
Nov 22, 2024 $53.70 $53.34 $0.36 36,165.0 +0.32%
Nov 21, 2024 $54.01 $52.86 $1.15 138,842.0 -0.28%
Nov 20, 2024 $53.86 $52.87 $0.99 58,375.0 -0.43%
Nov 19, 2024 $53.91 $52.50 $1.41 180,744.0 +2.12%
Nov 18, 2024 $53.03 $52.27 $0.76 87,864.0 +0.61%
Nov 15, 2024 $53.26 $52.13 $1.13 248,895.0 -2.74%
Nov 14, 2024 $54.33 $53.80 $0.5251 57,235.0 -0.44%
Nov 13, 2024 $54.75 $53.88 $0.8701 102,453.0 +0.09%
Nov 12, 2024 $54.17 $53.65 $0.5206 90,159.0 +0.71%
Nov 11, 2024 $53.80 $53.27 $0.53 116,776.0 -0.11%
Nov 08, 2024 $53.95 $53.49 $0.4651 120,584.0 -0.26%
Nov 07, 2024 $54.11 $53.06 $1.05 123,588.0 +2.02%
Nov 06, 2024 $52.89 $52.00 $0.89 165,879.0 +2.88%
Nov 05, 2024 $51.46 $50.83 $0.6299 130,265.0 +1.76%
Nov 04, 2024 $50.95 $50.39 $0.56 61,649.0 -0.49%
Nov 01, 2024 $51.10 $50.36 $0.7399 167,430.0 +1.05%

Microsectors Fang Etns Stock (FNGS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Microsectors Fang Etns stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FNGS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Microsectors Fang Etns stock price history provides a foundation for understanding how the company's stock has evolved over time.

Microsectors Fang Etns Stock (FNGS) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $54.75 $50.36 $4.39 2,377,553.0 +7.05%
Oct, 2024 $52.46 $48.26 $4.20 4,189,184.0 +1.68%
Sep, 2024 $50.20 $44.97 $5.23 2,513,201.0 +3.11%
Aug, 2024 $49.82 $41.62 $8.20 4,918,237.0 -1.01%
Jul, 2024 $53.14 $46.05 $7.09 3,189,687.0 -1.47%
Jun, 2024 $49.98 $44.51 $5.47 1,866,749.0 +10.01%
May, 2024 $46.15 $41.75 $4.40 2,932,578.0 +6.08%
Apr, 2024 $44.64 $39.97 $4.67 3,513,172.0 -2.77%
Mar, 2024 $44.17 $41.79 $2.38 2,967,562.0 +1.26%
Feb, 2024 $44.00 $39.30 $4.70 3,662,811.0 +9.36%
Jan, 2024 $40.71 $36.23 $4.48 4,890,802.0 +3.60%

Microsectors Fang Etns Stock (FNGS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $38.35 $34.76 $3.59 3,785,194.0 +5.66%
Nov, 2023 $36.32 $31.60 $4.72 4,604,962.0 +13.32%
Oct, 2023 $33.99 $30.42 $3.57 3,965,315.0 -1.44%
Sep, 2023 $34.49 $31.07 $3.42 2,692,652.0 -6.02%
Aug, 2023 $34.92 $31.14 $3.78 5,691,484.0 -2.58%
Jul, 2023 $35.97 $32.87 $3.10 3,770,412.0 +3.87%
Jun, 2023 $34.40 $31.10 $3.30 3,549,209.0 +8.20%
May, 2023 $31.72 $25.96 $5.76 2,105,631.0 +16.80%
Apr, 2023 $26.90 $24.93 $1.97 1,319,145.0 -0.97%
Mar, 2023 $26.89 $23.75 $3.14 655,315.0 +0.00%

Microsectors Fang Etns Stock (FNGS) Price History 2022

Month High Low High - Low Volume % Change
May, 2022 $24.86 $22.55 $2.31 90,732.0 +0.00%
exchange_traded_fund VTV
$181.87
price up icon 0.34%
exchange_traded_fund VUG
$409.13
price up icon 0.84%
exchange_traded_fund IJH
$67.40
price up icon 0.12%
exchange_traded_fund EFA
$78.97
price up icon 1.33%
exchange_traded_fund IWF
$398.38
price up icon 0.77%
exchange_traded_fund QQQ
$509.74
price up icon 0.88%
Cap:     |  Volume (24h):