Bank of Montreal (FNGD) stock
FNGDNYSECommercial Banks, NECFiscal year ends October 31Also trades as AIQD, AIQU, BERZ, BMO, BNKD, BNKU, BRZD, BRZL, BULZ, CARD, CARU, DULL, FLYD, FLYU, FNGO, FNGS, FNGU, GDXD, GDXU, HYGD, HYGU, JETD, JETU, JPND, JPNU, LQDD, LQDU, MNGU, NRGD, NRGU, OILD, OILU, SHNY, SMHD, SMHU, SPYU, TAWN, TPEI, WTID, WTIU, XLCD, XLCU, XLPD, XLPU
$30.99+2.48 (+8.70%)
Close on Oct 30, 2026Market cap $121.32BP/E 19.5Yield –
Price history
Bank of Montreal share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$30.99
+8.70% on the day
52-week range
$22.52 – $87.38
-64.5% from the high
Change over 52 weeks
-29.7%
From $44.10 on Oct 30, 2025
Average volume
414,387
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $30.39 | $31.98 | $30.18 | $30.99 | +8.70% | 1,010,997 |
| Oct 29, 2026 | $27.83 | $28.98 | $27.73 | $28.51 | +6.34% | 416,239 |
| Oct 28, 2026 | $26.74 | $27.42 | $26.45 | $26.81 | -1.51% | 436,506 |
| Oct 27, 2026 | $27.47 | $27.86 | $26.84 | $27.22 | -2.09% | 841,680 |
| Oct 26, 2026 | $28.01 | $28.41 | $27.25 | $27.80 | -1.24% | 399,793 |
| Oct 23, 2026 | $28.36 | $28.60 | $27.53 | $28.15 | +0.68% | 305,665 |
| Oct 22, 2026 | $26.74 | $28.35 | $26.50 | $27.96 | +9.56% | 928,344 |
| Oct 21, 2026 | $26.05 | $26.33 | $25.30 | $25.52 | -2.03% | 268,379 |
| Oct 20, 2026 | $25.88 | $26.46 | $25.20 | $26.05 | +2.60% | 277,064 |
| Oct 19, 2026 | $25.85 | $26.03 | $24.85 | $25.39 | -5.01% | 2,192,872 |
| Oct 16, 2026 | $24.77 | $27.01 | $24.73 | $26.73 | +9.59% | 290,361 |
| Oct 15, 2026 | $25.60 | $25.87 | $24.28 | $24.39 | -0.77% | 337,907 |
| Oct 14, 2026 | $23.29 | $24.78 | $23.05 | $24.58 | +6.68% | 527,013 |
| Oct 13, 2026 | $23.50 | $23.53 | $22.66 | $23.04 | -0.04% | 284,411 |
| Oct 12, 2026 | $22.99 | $23.21 | $22.60 | $23.05 | +0.48% | 293,126 |
| Oct 9, 2026 | $23.08 | $23.36 | $22.87 | $22.94 | -2.26% | 360,513 |
| Oct 8, 2026 | $22.72 | $23.81 | $22.52 | $23.47 | +3.26% | 367,882 |
| Oct 7, 2026 | $23.46 | $23.86 | $22.72 | $22.73 | -2.11% | 318,303 |
| Oct 6, 2026 | $23.32 | $23.50 | $22.82 | $23.22 | -1.94% | 231,296 |
| Oct 5, 2026 | $24.19 | $24.23 | $23.52 | $23.68 | -2.43% | 279,120 |
| Oct 2, 2026 | $23.82 | $24.44 | $23.64 | $24.27 | -2.22% | 275,267 |
| Oct 1, 2026 | $24.31 | $25.30 | $24.21 | $24.82 | +0.61% | 322,759 |
| Sep 30, 2026 | $24.43 | $24.67 | $23.64 | $24.67 | +0.20% | 246,424 |
| Sep 29, 2026 | $24.38 | $24.85 | $24.22 | $24.62 | -1.01% | 281,844 |
| Sep 28, 2026 | $24.22 | $25.15 | $24.15 | $24.87 | +3.97% | 352,566 |
| Sep 25, 2026 | $23.82 | $24.23 | $23.53 | $23.92 | +0.21% | 276,553 |
| Sep 24, 2026 | $24.96 | $24.96 | $23.83 | $23.87 | -1.73% | 454,950 |
| Sep 23, 2026 | $23.56 | $24.40 | $23.47 | $24.29 | +2.66% | 427,370 |
| Sep 22, 2026 | $23.82 | $23.85 | $23.40 | $23.66 | -0.50% | 305,706 |
| Sep 21, 2026 | $25.43 | $25.49 | $23.56 | $23.78 | -9.17% | 345,171 |
| Sep 18, 2026 | $26.04 | $26.59 | $25.96 | $26.18 | -0.38% | 252,235 |
| Sep 17, 2026 | $26.22 | $26.62 | $25.95 | $26.28 | -4.61% | 305,425 |
| Sep 16, 2026 | $27.17 | $28.08 | $26.87 | $27.55 | +0.92% | 490,779 |
| Sep 15, 2026 | $27.09 | $27.52 | $26.70 | $27.30 | +2.63% | 410,506 |
| Sep 14, 2026 | $27.37 | $27.70 | $26.28 | $26.60 | -0.93% | 429,899 |
| Sep 11, 2026 | $26.81 | $27.01 | $26.51 | $26.85 | -2.79% | 184,311 |
| Sep 10, 2026 | $27.80 | $27.92 | $27.26 | $27.62 | +2.52% | 185,900 |
| Sep 9, 2026 | $26.92 | $27.34 | $26.80 | $26.94 | -0.41% | 206,262 |
| Sep 8, 2026 | $26.47 | $27.15 | $26.29 | $27.05 | +2.85% | 389,702 |
| Sep 4, 2026 | $25.50 | $26.57 | $25.43 | $26.30 | +2.98% | 275,236 |
| Sep 3, 2026 | $26.77 | $26.77 | $25.34 | $25.54 | -5.72% | 613,555 |
| Sep 2, 2026 | $27.36 | $27.54 | $26.79 | $27.09 | -0.18% | 259,538 |
| Sep 1, 2026 | $27.60 | $27.86 | $26.50 | $27.14 | +3.08% | 339,770 |
| Aug 31, 2026 | $26.38 | $26.78 | $26.18 | $26.33 | +1.07% | 279,324 |
| Aug 28, 2026 | $26.60 | $26.60 | $25.25 | $26.05 | -2.18% | 345,585 |
| Aug 27, 2026 | $27.24 | $27.64 | $26.56 | $26.63 | -4.62% | 324,037 |
| Aug 26, 2026 | $28.19 | $28.40 | $27.67 | $27.92 | -0.96% | 243,929 |
| Aug 25, 2026 | $28.28 | $28.57 | $27.64 | $28.19 | -1.71% | 166,033 |
| Aug 24, 2026 | $28.41 | $29.15 | $28.07 | $28.68 | +2.61% | 606,051 |
| Aug 21, 2026 | $27.98 | $28.55 | $27.48 | $27.95 | -1.34% | 571,135 |
| Aug 20, 2026 | $28.03 | $28.45 | $27.95 | $28.33 | +0.96% | 194,795 |
| Aug 19, 2026 | $28.50 | $29.02 | $27.56 | $28.06 | -1.58% | 318,957 |
| Aug 18, 2026 | $28.22 | $28.61 | $28.07 | $28.51 | +4.01% | 347,039 |
| Aug 17, 2026 | $26.47 | $27.50 | $26.30 | $27.41 | +2.35% | 425,822 |
| Aug 14, 2026 | $25.76 | $26.86 | $25.76 | $26.78 | +2.88% | 501,165 |
| Aug 13, 2026 | $27.14 | $27.18 | $25.88 | $26.03 | -5.79% | 541,477 |
| Aug 12, 2026 | $26.55 | $27.67 | $26.53 | $27.63 | +1.81% | 352,159 |
| Aug 11, 2026 | $26.17 | $27.30 | $26.12 | $27.14 | +2.76% | 166,605 |
| Aug 10, 2026 | $26.81 | $26.81 | $25.78 | $26.41 | -0.56% | 346,182 |
| Aug 7, 2026 | $27.35 | $27.36 | $26.40 | $26.56 | -4.70% | 265,432 |
| Aug 6, 2026 | $28.11 | $28.46 | $27.33 | $27.87 | +0.07% | 281,508 |
| Aug 5, 2026 | $26.61 | $27.89 | $26.27 | $27.85 | +1.83% | 510,903 |
| Aug 4, 2026 | $30.25 | $30.37 | $26.93 | $27.35 | -13.28% | 657,625 |
| Aug 3, 2026 | $33.78 | $33.92 | $31.25 | $31.54 | -8.21% | 477,985 |
| Jul 31, 2026 | $35.00 | $36.30 | $34.11 | $34.36 | -5.03% | 405,979 |
| Jul 30, 2026 | $38.70 | $39.02 | $36.00 | $36.18 | -8.64% | 510,807 |
| Jul 29, 2026 | $37.79 | $39.81 | $36.71 | $39.60 | +4.76% | 520,529 |
| Jul 28, 2026 | $37.74 | $39.07 | $37.13 | $37.80 | +2.27% | 297,459 |
| Jul 27, 2026 | $35.74 | $37.80 | $35.63 | $36.96 | -1.49% | 317,087 |
| Jul 24, 2026 | $36.77 | $37.63 | $36.38 | $37.52 | +2.12% | 218,906 |
| Jul 23, 2026 | $36.15 | $37.53 | $35.80 | $36.74 | +6.09% | 410,547 |
| Jul 22, 2026 | $33.83 | $34.65 | $33.83 | $34.63 | +3.03% | 237,425 |
| Jul 21, 2026 | $33.80 | $34.47 | $33.47 | $33.61 | -3.06% | 218,757 |
| Jul 20, 2026 | $34.57 | $34.96 | $33.74 | $34.67 | -1.73% | 582,850 |
| Jul 17, 2026 | $36.33 | $37.02 | $34.28 | $35.28 | +6.23% | 346,300 |
| Jul 16, 2026 | $32.33 | $33.77 | $32.08 | $33.21 | +4.78% | 425,459 |
| Jul 15, 2026 | $32.25 | $32.44 | $31.64 | $31.70 | -3.16% | 282,215 |
| Jul 14, 2026 | $34.26 | $34.55 | $32.41 | $32.73 | -3.62% | 590,180 |
| Jul 13, 2026 | $33.78 | $34.20 | $33.23 | $33.96 | +2.44% | 701,434 |
| Jul 10, 2026 | $32.90 | $34.07 | $32.69 | $33.15 | -0.75% | 154,265 |
| Jul 9, 2026 | $35.10 | $35.80 | $33.36 | $33.40 | -3.55% | 345,805 |
| Jul 8, 2026 | $35.58 | $36.01 | $34.42 | $34.63 | -0.29% | 498,131 |
| Jul 7, 2026 | $34.87 | $35.45 | $33.93 | $34.73 | -0.03% | 475,333 |
| Jul 6, 2026 | $35.34 | $35.51 | $34.31 | $34.74 | -3.63% | 681,497 |
| Jul 2, 2026 | $35.72 | $36.28 | $34.49 | $36.05 | +0.90% | 690,976 |
| Jul 1, 2026 | $36.50 | $36.95 | $34.92 | $35.73 | -3.85% | 380,708 |
| Jun 30, 2026 | $37.93 | $38.21 | $36.88 | $37.16 | -1.95% | 229,552 |
| Jun 29, 2026 | $38.13 | $39.28 | $37.27 | $37.90 | -5.11% | 641,818 |
| Jun 26, 2026 | $41.29 | $41.39 | $38.25 | $39.94 | -0.87% | 428,317 |
| Jun 25, 2026 | $37.98 | $41.10 | $37.79 | $40.29 | +2.52% | 779,567 |
| Jun 24, 2026 | $38.06 | $39.86 | $37.15 | $39.30 | +2.34% | 759,558 |
| Jun 23, 2026 | $37.78 | $38.40 | $36.46 | $38.40 | +7.44% | 1,098,510 |
| Jun 22, 2026 | $33.35 | $35.81 | $33.14 | $35.74 | +7.85% | 906,837 |
| Jun 18, 2026 | $34.08 | $35.23 | $32.79 | $33.14 | -8.65% | 945,873 |
| Jun 17, 2026 | $34.49 | $36.54 | $34.41 | $36.28 | +3.30% | 703,438 |
| Jun 16, 2026 | $33.13 | $35.18 | $33.08 | $35.12 | +6.26% | 408,665 |
| Jun 15, 2026 | $34.79 | $34.90 | $32.95 | $33.05 | -13.84% | 733,728 |
| Jun 12, 2026 | $37.54 | $39.33 | $37.21 | $38.36 | +2.92% | 559,797 |
| Jun 11, 2026 | $40.52 | $41.94 | $37.21 | $37.27 | -8.36% | 1,113,519 |
| Jun 10, 2026 | $39.21 | $40.70 | $37.84 | $40.67 | +7.71% | 967,925 |
| Jun 9, 2026 | $35.15 | $41.23 | $34.88 | $37.76 | +4.25% | 1,330,895 |
| Jun 8, 2026 | $35.87 | $36.85 | $35.13 | $36.22 | -4.08% | 875,252 |
| Jun 5, 2026 | $34.26 | $38.21 | $33.95 | $37.76 | +14.81% | 813,663 |
| Jun 4, 2026 | $32.90 | $33.42 | $31.99 | $32.89 | +7.27% | 470,038 |
| Jun 3, 2026 | $29.40 | $31.18 | $29.29 | $30.66 | +3.34% | 555,051 |
| Jun 2, 2026 | $29.10 | $30.19 | $29.00 | $29.67 | +1.51% | 419,171 |
| Jun 1, 2026 | $29.60 | $29.79 | $28.72 | $29.23 | -4.07% | 639,863 |
| May 29, 2026 | $31.58 | $31.60 | $30.29 | $30.47 | -6.04% | 464,819 |
| May 28, 2026 | $33.48 | $33.86 | $32.19 | $32.43 | -3.19% | 466,379 |
| May 27, 2026 | $33.59 | $34.48 | $33.38 | $33.50 | -2.30% | 589,359 |
| May 26, 2026 | $35.87 | $35.87 | $33.95 | $34.29 | -8.56% | 771,401 |
| May 22, 2026 | $36.71 | $37.60 | $36.28 | $37.50 | +1.79% | 295,455 |
| May 21, 2026 | $37.82 | $37.99 | $36.28 | $36.84 | -1.44% | 498,598 |
| May 20, 2026 | $38.38 | $39.30 | $37.38 | $37.38 | -4.35% | 653,108 |
| May 19, 2026 | $39.02 | $40.03 | $38.16 | $39.08 | +2.06% | 438,402 |
| May 18, 2026 | $37.21 | $39.35 | $36.90 | $38.29 | +2.27% | 411,408 |
| May 15, 2026 | $37.16 | $37.78 | $36.16 | $37.44 | +5.61% | 373,513 |
| May 14, 2026 | $36.50 | $36.54 | $35.03 | $35.45 | -1.91% | 395,639 |
| May 13, 2026 | $37.19 | $38.26 | $35.85 | $36.14 | -3.99% | 531,610 |
| May 12, 2026 | $37.75 | $39.78 | $37.25 | $37.64 | +1.73% | 676,414 |
| May 11, 2026 | $37.24 | $37.48 | $36.40 | $37.00 | -0.40% | 728,880 |
| May 8, 2026 | $39.36 | $39.47 | $37.07 | $37.15 | -7.68% | 283,304 |
| May 7, 2026 | $39.95 | $40.52 | $38.41 | $40.24 | +0.78% | 668,621 |
| May 6, 2026 | $41.05 | $41.62 | $39.75 | $39.93 | -4.43% | 794,588 |
| May 5, 2026 | $41.84 | $42.08 | $40.98 | $41.78 | -2.54% | 454,699 |
| May 4, 2026 | $42.97 | $43.69 | $41.89 | $42.87 | -1.40% | 482,765 |
| May 1, 2026 | $44.50 | $44.69 | $42.69 | $43.48 | -4.14% | 373,248 |
| Apr 30, 2026 | $44.29 | $47.78 | $44.18 | $45.36 | +0.67% | 595,792 |
| Apr 29, 2026 | $45.27 | $46.20 | $44.66 | $45.06 | -0.79% | 394,116 |
| Apr 28, 2026 | $45.55 | $46.38 | $44.81 | $45.42 | +3.89% | 662,360 |
| Apr 27, 2026 | $44.90 | $44.94 | $43.70 | $43.72 | -2.54% | 503,799 |
| Apr 24, 2026 | $46.19 | $47.00 | $44.55 | $44.86 | -4.88% | 351,720 |
| Apr 23, 2026 | $45.60 | $48.40 | $45.37 | $47.16 | +4.66% | 698,734 |
| Apr 22, 2026 | $47.83 | $48.22 | $44.91 | $45.06 | -8.79% | 282,143 |
| Apr 21, 2026 | $48.13 | $49.71 | $47.80 | $49.40 | +1.52% | 532,122 |
| Apr 20, 2026 | $47.60 | $49.90 | $47.51 | $48.66 | +3.07% | 345,070 |
| Apr 17, 2026 | $47.59 | $48.06 | $46.56 | $47.21 | -0.82% | 364,010 |
| Apr 16, 2026 | $47.59 | $49.07 | $46.96 | $47.60 | -0.77% | 521,852 |
| Apr 15, 2026 | $50.22 | $50.49 | $47.78 | $47.97 | -5.37% | 477,915 |
| Apr 14, 2026 | $54.85 | $54.85 | $50.69 | $50.69 | -9.48% | 365,869 |
| Apr 13, 2026 | $58.60 | $59.40 | $56.00 | $56.00 | -3.99% | 285,139 |
| Apr 10, 2026 | $59.16 | $59.34 | $57.45 | $58.33 | -2.56% | 169,421 |
| Apr 9, 2026 | $61.16 | $63.42 | $59.67 | $59.86 | -2.81% | 374,862 |
| Apr 8, 2026 | $58.25 | $62.70 | $58.00 | $61.59 | -7.48% | 423,299 |
| Apr 7, 2026 | $68.61 | $71.45 | $66.57 | $66.57 | -2.80% | 381,567 |
| Apr 6, 2026 | $68.69 | $69.45 | $67.23 | $68.49 | -1.82% | 327,304 |
| Apr 2, 2026 | $75.06 | $76.43 | $69.65 | $69.76 | -0.95% | 494,361 |
| Apr 1, 2026 | $71.61 | $73.00 | $68.69 | $70.43 | -4.70% | 377,665 |
| Mar 31, 2026 | $82.62 | $82.67 | $73.31 | $73.90 | -13.84% | 403,967 |
| Mar 30, 2026 | $80.67 | $87.38 | $80.45 | $85.77 | +3.98% | 403,697 |
| Mar 27, 2026 | $78.30 | $82.78 | $78.21 | $82.49 | +7.07% | 352,474 |
| Mar 26, 2026 | $73.04 | $77.27 | $72.45 | $77.04 | +9.20% | 370,608 |
| Mar 25, 2026 | $69.21 | $71.13 | $68.45 | $70.55 | -1.00% | 216,519 |
| Mar 24, 2026 | $68.36 | $71.57 | $67.54 | $71.26 | +6.10% | 511,318 |
| Mar 23, 2026 | $67.66 | $68.55 | $65.00 | $67.16 | -5.13% | 330,199 |
| Mar 20, 2026 | $67.00 | $71.83 | $67.00 | $70.79 | +7.06% | 296,186 |
| Mar 19, 2026 | $66.25 | $67.56 | $65.47 | $66.12 | +1.57% | 289,623 |
| Mar 18, 2026 | $63.58 | $65.10 | $62.31 | $65.10 | +3.40% | 276,194 |
| Mar 17, 2026 | $63.11 | $63.55 | $61.42 | $62.96 | -0.66% | 240,157 |
| Mar 16, 2026 | $63.02 | $64.15 | $62.12 | $63.38 | -2.28% | 676,056 |
| Mar 13, 2026 | $61.75 | $65.55 | $61.06 | $64.86 | +5.12% | 783,443 |
| Mar 12, 2026 | $60.97 | $62.50 | $60.20 | $61.70 | +2.71% | 312,098 |
| Mar 11, 2026 | $59.37 | $60.98 | $58.16 | $60.07 | +0.49% | 398,146 |
| Mar 10, 2026 | $58.86 | $60.62 | $58.50 | $59.78 | +0.56% | 525,979 |
| Mar 9, 2026 | $63.58 | $63.78 | $58.93 | $59.45 | -3.60% | 530,550 |
| Mar 6, 2026 | $62.07 | $62.64 | $59.79 | $61.67 | +3.04% | 233,649 |
| Mar 5, 2026 | $61.67 | $62.43 | $59.38 | $59.85 | -2.87% | 531,136 |
| Mar 4, 2026 | $64.79 | $65.01 | $60.72 | $61.62 | -4.85% | 625,808 |
| Mar 3, 2026 | $68.77 | $69.67 | $64.57 | $64.76 | -0.57% | 1,079,652 |
| Mar 2, 2026 | $69.53 | $69.70 | $64.29 | $65.13 | -2.79% | 1,088,057 |
| Feb 27, 2026 | $68.61 | $69.79 | $67.00 | $67.00 | -0.73% | 212,936 |
| Feb 26, 2026 | $66.44 | $70.36 | $66.44 | $67.49 | +1.90% | 545,062 |
| Feb 25, 2026 | $69.88 | $69.89 | $66.18 | $66.23 | -7.42% | 246,204 |
| Feb 24, 2026 | $73.54 | $75.53 | $70.96 | $71.54 | -1.43% | 262,534 |
| Feb 23, 2026 | $68.66 | $73.42 | $68.66 | $72.58 | +6.89% | 435,012 |
| Feb 20, 2026 | $70.16 | $70.63 | $65.34 | $67.90 | -1.64% | 359,997 |
| Feb 19, 2026 | $69.53 | $70.31 | $67.69 | $69.03 | +0.77% | 271,142 |
| Feb 18, 2026 | $70.09 | $70.80 | $66.94 | $68.50 | -2.97% | 340,228 |
| Feb 17, 2026 | $72.80 | $75.32 | $69.61 | $70.60 | -0.65% | 431,519 |
| Feb 13, 2026 | $70.26 | $72.73 | $68.96 | $71.06 | +0.97% | 427,171 |
| Feb 12, 2026 | $64.53 | $70.86 | $64.53 | $70.38 | +7.93% | 789,067 |
| Feb 11, 2026 | $62.27 | $66.44 | $62.26 | $65.21 | +2.07% | 311,032 |
| Feb 10, 2026 | $61.55 | $63.89 | $60.90 | $63.89 | +1.91% | 298,905 |
| Feb 9, 2026 | $65.69 | $67.20 | $61.21 | $62.69 | -4.14% | 239,088 |
| Feb 6, 2026 | $68.70 | $70.00 | $64.90 | $65.40 | -5.08% | 1,000,000 |
| Feb 5, 2026 | $66.50 | $69.70 | $64.80 | $68.90 | +7.15% | 3,475,598 |
| Feb 4, 2026 | $60.30 | $66.40 | $60.30 | $64.30 | +7.35% | 4,514,109 |
| Feb 3, 2026 | $55.30 | $61.65 | $55.10 | $59.90 | +4.72% | 6,692,896 |
| Feb 2, 2026 | $57.80 | $57.80 | $55.70 | $57.20 | 0.00% | 3,264,259 |
| Jan 30, 2026 | $56.85 | $58.15 | $55.90 | $57.20 | +2.33% | 5,799,707 |
| Jan 29, 2026 | $54.30 | $59.90 | $54.00 | $55.90 | +2.76% | 4,364,190 |
| Jan 28, 2026 | $52.50 | $54.90 | $52.50 | $54.40 | +2.26% | 3,403,657 |
| Jan 27, 2026 | $53.80 | $54.50 | $53.00 | $53.20 | -3.45% | 2,888,854 |
| Jan 26, 2026 | $56.30 | $56.70 | $54.20 | $55.10 | -2.82% | 3,643,563 |
| Jan 23, 2026 | $58.50 | $58.70 | $55.80 | $56.70 | -3.08% | 4,635,933 |
| Jan 22, 2026 | $57.80 | $59.40 | $57.70 | $58.50 | -2.99% | 4,738,305 |
| Jan 21, 2026 | $60.90 | $62.80 | $58.80 | $60.30 | 0.00% | 7,710,521 |
| Jan 20, 2026 | $58.60 | $60.50 | $57.80 | $60.30 | +8.45% | 5,149,654 |
| Jan 16, 2026 | $54.10 | $56.40 | $53.70 | $55.60 | +0.72% | 4,489,019 |
| Jan 15, 2026 | $53.60 | $55.70 | $53.20 | $55.20 | +0.18% | 5,292,734 |
| Jan 14, 2026 | $53.30 | $56.40 | $52.80 | $55.10 | +5.15% | 6,132,504 |
| Jan 13, 2026 | $52.30 | $53.60 | $51.43 | $52.40 | +0.19% | 4,841,958 |
| Jan 12, 2026 | $53.40 | $53.50 | $51.51 | $52.30 | -0.19% | 3,440,944 |
| Jan 9, 2026 | $53.40 | $54.50 | $52.20 | $52.40 | -2.06% | 4,254,565 |
| Jan 8, 2026 | $51.80 | $54.35 | $51.54 | $53.50 | +2.69% | 4,824,038 |
| Jan 7, 2026 | $53.10 | $53.30 | $50.30 | $52.10 | -1.88% | 4,382,855 |
| Jan 6, 2026 | $53.60 | $54.50 | $52.70 | $53.10 | -1.48% | 3,342,801 |
| Jan 5, 2026 | $53.30 | $54.47 | $52.83 | $53.90 | -1.82% | 3,097,092 |
| Jan 2, 2026 | $51.00 | $55.70 | $50.37 | $54.90 | +4.17% | 5,163,159 |
| Dec 31, 2025 | $51.10 | $52.70 | $51.10 | $52.70 | +2.73% | 1,164,103 |
| Dec 30, 2025 | $51.20 | $51.50 | $50.50 | $51.30 | +0.39% | 1,463,460 |
| Dec 29, 2025 | $51.20 | $51.70 | $50.50 | $51.10 | +2.00% | 1,250,746 |
| Dec 26, 2025 | $49.80 | $50.30 | $49.50 | $50.10 | +0.20% | 826,503 |
| Dec 24, 2025 | $50.30 | $50.60 | $49.80 | $50.00 | -0.20% | 417,748 |
| Dec 23, 2025 | $51.70 | $51.90 | $50.00 | $50.10 | -2.53% | 977,405 |
| Dec 22, 2025 | $50.90 | $52.00 | $50.80 | $51.40 | -0.77% | 1,629,819 |
| Dec 19, 2025 | $53.00 | $53.10 | $51.60 | $51.80 | -3.36% | 2,660,324 |
| Dec 18, 2025 | $53.10 | $54.70 | $52.94 | $53.60 | -3.42% | 4,001,894 |
| Dec 17, 2025 | $51.90 | $55.50 | $51.81 | $55.50 | +5.71% | 4,663,078 |
| Dec 16, 2025 | $53.80 | $54.00 | $52.00 | $52.50 | -1.50% | 4,128,976 |
| Dec 15, 2025 | $49.60 | $53.30 | $49.60 | $53.30 | +7.68% | 4,068,838 |
| Dec 12, 2025 | $47.20 | $50.30 | $47.20 | $49.50 | +6.91% | 3,710,008 |
| Dec 11, 2025 | $46.50 | $47.70 | $45.90 | $46.30 | +1.31% | 2,860,808 |
| Dec 10, 2025 | $46.10 | $46.86 | $45.40 | $45.70 | +0.44% | 2,640,572 |
| Dec 9, 2025 | $46.10 | $46.50 | $45.30 | $45.50 | -0.44% | 1,343,562 |
| Dec 8, 2025 | $45.30 | $46.30 | $44.80 | $45.70 | +0.22% | 2,772,469 |
| Dec 5, 2025 | $46.00 | $46.20 | $44.50 | $45.60 | -1.30% | 2,497,296 |
| Dec 4, 2025 | $45.00 | $46.90 | $45.00 | $46.20 | +0.43% | 2,357,087 |
| Dec 3, 2025 | $46.50 | $47.60 | $45.85 | $46.00 | +2.22% | 1,757,612 |
| Dec 2, 2025 | $45.10 | $46.09 | $44.50 | $45.00 | -2.39% | 1,831,206 |
| Dec 1, 2025 | $47.10 | $47.50 | $45.50 | $46.10 | +1.54% | 1,476,445 |
| Nov 28, 2025 | $46.00 | $46.30 | $45.40 | $45.40 | -2.58% | 592,047 |
| Nov 26, 2025 | $46.20 | $47.40 | $45.80 | $46.60 | -0.43% | 1,263,856 |
| Nov 25, 2025 | $47.90 | $49.70 | $46.59 | $46.80 | -2.09% | 1,338,449 |
| Nov 24, 2025 | $51.40 | $51.70 | $47.70 | $47.80 | -10.32% | 1,905,004 |
| Nov 21, 2025 | $53.50 | $55.70 | $51.20 | $53.30 | -0.56% | 2,837,431 |
| Nov 20, 2025 | $46.80 | $53.95 | $46.10 | $53.60 | +6.56% | 2,625,454 |
| Nov 19, 2025 | $51.30 | $51.71 | $48.60 | $50.30 | -1.95% | 3,048,605 |
| Nov 18, 2025 | $50.40 | $52.70 | $49.51 | $51.30 | +4.06% | 2,568,700 |
| Nov 17, 2025 | $48.70 | $50.37 | $47.20 | $49.30 | +2.28% | 2,810,379 |
| Nov 14, 2025 | $50.40 | $51.30 | $47.10 | $48.20 | 0.00% | 2,962,028 |
| Nov 13, 2025 | $46.10 | $48.95 | $46.10 | $48.20 | +6.40% | 3,262,135 |
| Nov 12, 2025 | $43.70 | $46.30 | $43.70 | $45.30 | +1.34% | 2,238,979 |
| Nov 11, 2025 | $45.00 | $45.70 | $44.40 | $44.70 | +0.45% | 1,695,056 |
| Nov 10, 2025 | $45.70 | $46.25 | $44.10 | $44.50 | -6.90% | 2,407,530 |
| Nov 7, 2025 | $48.40 | $50.90 | $47.80 | $47.80 | +0.42% | 2,803,464 |
| Nov 6, 2025 | $45.90 | $48.10 | $45.90 | $47.60 | +4.39% | 2,446,354 |
| Nov 5, 2025 | $46.00 | $46.50 | $44.90 | $45.60 | -0.65% | 1,507,810 |
| Nov 4, 2025 | $45.20 | $46.20 | $43.90 | $45.90 | +6.00% | 1,813,848 |
| Nov 3, 2025 | $42.10 | $43.66 | $42.00 | $43.30 | -1.14% | 1,789,048 |
| Oct 31, 2025 | $41.50 | $44.05 | $41.40 | $43.80 | -0.68% | 2,242,399 |
| Oct 30, 2025 | $43.00 | $44.65 | $42.72 | $44.10 | +5.25% | 3,005,273 |
| Oct 29, 2025 | $42.40 | $43.15 | $41.80 | $41.90 | -2.33% | 1,775,203 |
| Oct 28, 2025 | $43.90 | $44.25 | $42.40 | $42.90 | -4.24% | 1,452,351 |
| Oct 27, 2025 | $45.20 | $45.80 | $44.70 | $44.80 | -5.08% | 1,173,678 |
| Oct 24, 2025 | $47.60 | $48.00 | $46.80 | $47.20 | -3.08% | 1,121,524 |
| Oct 23, 2025 | $49.80 | $50.00 | $48.60 | $48.70 | -2.79% | 1,303,774 |
| Oct 22, 2025 | $48.80 | $51.60 | $48.70 | $50.10 | +4.16% | 2,116,247 |
| Oct 21, 2025 | $48.10 | $48.60 | $47.80 | $48.10 | 0.00% | 1,239,465 |
| Oct 20, 2025 | $49.80 | $50.00 | $47.90 | $48.10 | – | 951,551 |
Seasonality
FNGD return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -13.2% | -3.6% | -1.7% | -9.7% | -12.4% | -14.1% | -9.5% | -9.4% | 5.7% | -1.4% | -14.8% | -1.2% |
| Months up | 2 of 8 | 3 of 9 | 4 of 9 | 3 of 9 | 2 of 9 | 2 of 9 | 3 of 9 | 3 of 9 | 5 of 9 | 4 of 9 | 2 of 8 | 4 of 8 |
| 2026 | 8.5% | 17.1% | 10.3% | -38.6% | -32.8% | 22.0% | -7.5% | -23.4% | -6.3% | 25.6% | ||
| 2025 | -11.3% | 14.2% | 31.9% | -35.8% | -29.5% | -21.8% | -4.3% | -2.8% | -14.8% | -14.5% | 3.7% | 16.1% |
| 2024 | -10.1% | -27.1% | -3.9% | 6.5% | -16.5% | -24.5% | 0.4% | -1.9% | -10.3% | -6.7% | -18.3% | -17.8% |
| 2023 | -43.5% | -16.6% | -33.4% | 2.0% | -39.4% | -22.0% | -12.4% | 5.7% | 19.4% | 2.2% | -31.9% | -15.4% |
| 2022 | 19.2% | 17.6% | -26.3% | 68.8% | -10.9% | 8.1% | -30.3% | 6.9% | 32.8% | 13.9% | -36.7% | 27.1% |
| 2021 | -9.5% | -18.4% | 3.1% | -15.1% | 4.1% | -25.4% | 4.9% | -10.9% | 13.6% | -27.4% | 0.0% | 3.3% |
| 2020 | -23.0% | -6.0% | -2.3% | -47.3% | -21.1% | -24.6% | -36.8% | -46.7% | 6.9% | -1.1% | -23.4% | -27.2% |
| 2019 | -35.7% | -3.1% | -11.6% | -13.4% | 55.5% | -23.1% | -11.5% | 5.2% | -2.2% | -16.8% | -19.7% | -20.7% |
| 2018 | -10.6% | 16.9% | -14.4% | -21.2% | -16.0% | 11.8% | -16.9% | 12.6% | 12.2% | 7.7% | 25.2% |