Bank of Montreal (FNGO) stock
FNGONYSECommercial Banks, NECFiscal year ends October 31Also trades as AIQD, AIQU, BERZ, BMO, BNKD, BNKU, BRZD, BRZL, BULZ, CARD, CARU, DULL, FLYD, FLYU, FNGD, 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
$132.31−8.71 (-6.18%)
Close on Oct 30, 2026Market cap $93.80BP/E 15.1Yield –
Price history
Bank of Montreal share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$132.31
-6.18% on the day
52-week range
$79.06 – $166.64
-20.6% from the high
Change over 52 weeks
-1.5%
From $134.33 on Oct 30, 2025
Average volume
4,553
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $134.73 | $135.22 | $130.40 | $132.31 | -6.18% | 9,128 |
| Oct 29, 2026 | $140.00 | $141.02 | $140.00 | $141.02 | -4.18% | 884 |
| Oct 28, 2026 | $147.15 | $147.18 | $147.15 | $147.18 | +0.87% | 845 |
| Oct 27, 2026 | $143.86 | $146.21 | $143.83 | $145.91 | +1.53% | 1,983 |
| Oct 26, 2026 | $142.07 | $143.88 | $142.07 | $143.71 | +0.68% | 3,765 |
| Oct 23, 2026 | $141.54 | $144.27 | $141.32 | $142.73 | -0.42% | 1,822 |
| Oct 22, 2026 | $147.37 | $147.68 | $142.34 | $143.33 | -6.09% | 4,629 |
| Oct 21, 2026 | $151.52 | $152.63 | $150.57 | $152.63 | +1.16% | 1,958 |
| Oct 20, 2026 | $151.04 | $152.78 | $150.89 | $150.89 | -1.60% | 2,607 |
| Oct 19, 2026 | $151.17 | $154.58 | $151.12 | $153.35 | +3.21% | 2,749 |
| Oct 16, 2026 | $156.69 | $156.69 | $147.70 | $148.58 | -6.30% | 4,168 |
| Oct 15, 2026 | $152.75 | $158.57 | $151.79 | $158.57 | +0.68% | 2,850 |
| Oct 14, 2026 | $163.70 | $164.31 | $157.06 | $157.50 | -4.65% | 12,149 |
| Oct 13, 2026 | $164.70 | $165.22 | $164.70 | $165.18 | +0.15% | 1,238 |
| Oct 12, 2026 | $165.17 | $165.17 | $164.94 | $164.94 | -0.34% | 704 |
| Oct 9, 2026 | $164.74 | $165.50 | $164.74 | $165.50 | +1.59% | 937 |
| Oct 8, 2026 | $166.24 | $166.24 | $162.91 | $162.91 | -2.24% | 731 |
| Oct 7, 2026 | $163.49 | $166.64 | $163.49 | $166.64 | +1.18% | 1,420 |
| Oct 6, 2026 | $165.00 | $165.50 | $164.08 | $164.70 | +1.84% | 3,951 |
| Oct 5, 2026 | $159.38 | $162.26 | $159.38 | $161.72 | +1.40% | 5,176 |
| Oct 2, 2026 | $161.00 | $162.43 | $159.49 | $159.49 | +1.24% | 5,690 |
| Oct 1, 2026 | $159.44 | $159.44 | $156.37 | $157.54 | -0.55% | 8,768 |
| Sep 30, 2026 | $159.20 | $161.56 | $158.41 | $158.41 | +0.33% | 5,770 |
| Sep 29, 2026 | $158.50 | $158.50 | $157.76 | $157.88 | +0.56% | 811 |
| Sep 28, 2026 | $159.29 | $159.29 | $156.41 | $156.99 | -3.02% | 8,518 |
| Sep 25, 2026 | $162.45 | $162.45 | $161.63 | $161.88 | +0.23% | 975 |
| Sep 24, 2026 | $161.51 | $161.51 | $161.51 | $161.51 | +0.82% | 1,276 |
| Sep 23, 2026 | $162.28 | $163.00 | $159.38 | $160.20 | -1.73% | 4,234 |
| Sep 22, 2026 | $163.08 | $163.48 | $162.55 | $163.02 | +0.39% | 7,996 |
| Sep 21, 2026 | $156.32 | $162.47 | $156.32 | $162.39 | +6.21% | 25,824 |
| Sep 18, 2026 | $151.76 | $152.90 | $151.76 | $152.90 | +0.00% | 1,000 |
| Sep 17, 2026 | $151.09 | $153.15 | $151.09 | $152.89 | +3.77% | 1,074 |
| Sep 16, 2026 | $149.60 | $149.60 | $147.34 | $147.34 | -0.48% | 977 |
| Sep 15, 2026 | $148.35 | $148.35 | $147.64 | $148.06 | -1.97% | 1,230 |
| Sep 14, 2026 | $148.00 | $151.94 | $148.00 | $151.03 | +0.53% | 1,596 |
| Sep 11, 2026 | $150.85 | $150.85 | $150.23 | $150.23 | +2.02% | 1,240 |
| Sep 10, 2026 | $146.60 | $148.15 | $146.60 | $147.26 | -1.53% | 3,379 |
| Sep 9, 2026 | $149.30 | $149.76 | $149.30 | $149.54 | +0.30% | 1,418 |
| Sep 8, 2026 | $150.20 | $150.24 | $149.10 | $149.10 | -2.14% | 1,722 |
| Sep 4, 2026 | $155.27 | $155.27 | $151.43 | $152.36 | -1.97% | 5,756 |
| Sep 3, 2026 | $152.00 | $155.96 | $152.00 | $155.43 | +3.86% | 6,641 |
| Sep 2, 2026 | $150.00 | $150.00 | $149.65 | $149.65 | +0.29% | 1,103 |
| Sep 1, 2026 | $147.09 | $151.20 | $147.09 | $149.22 | -1.94% | 5,515 |
| Aug 31, 2026 | $152.14 | $152.39 | $151.20 | $152.17 | -1.08% | 9,265 |
| Aug 28, 2026 | $151.26 | $155.97 | $151.26 | $153.83 | +1.44% | 4,439 |
| Aug 27, 2026 | $150.04 | $151.69 | $149.92 | $151.64 | +3.06% | 4,071 |
| Aug 26, 2026 | $145.63 | $147.31 | $145.63 | $147.14 | +0.59% | 2,942 |
| Aug 25, 2026 | $145.04 | $146.27 | $145.04 | $146.27 | +1.10% | 2,147 |
| Aug 24, 2026 | $144.79 | $144.79 | $144.68 | $144.68 | -1.42% | 2,952 |
| Aug 21, 2026 | $145.10 | $147.59 | $145.10 | $146.76 | +0.89% | 876 |
| Aug 20, 2026 | $145.30 | $145.66 | $145.11 | $145.47 | -0.48% | 2,205 |
| Aug 19, 2026 | $146.70 | $147.31 | $146.00 | $146.18 | +0.98% | 22,525 |
| Aug 18, 2026 | $145.88 | $146.16 | $144.60 | $144.76 | -2.68% | 3,166 |
| Aug 17, 2026 | $151.15 | $151.15 | $148.66 | $148.74 | -1.71% | 3,120 |
| Aug 14, 2026 | $150.85 | $151.54 | $150.85 | $151.34 | -1.95% | 1,364 |
| Aug 13, 2026 | $154.13 | $154.59 | $153.28 | $154.35 | +3.92% | 2,497 |
| Aug 12, 2026 | $150.21 | $150.82 | $148.52 | $148.52 | -1.23% | 15,971 |
| Aug 11, 2026 | $151.74 | $153.09 | $150.16 | $150.38 | -1.90% | 2,850 |
| Aug 10, 2026 | $151.47 | $154.96 | $151.47 | $153.30 | +0.10% | 4,489 |
| Aug 7, 2026 | $152.50 | $153.15 | $152.03 | $153.15 | +3.54% | 3,261 |
| Aug 6, 2026 | $147.50 | $149.79 | $147.50 | $147.91 | -0.63% | 11,816 |
| Aug 5, 2026 | $152.35 | $153.50 | $148.77 | $148.84 | -0.66% | 7,489 |
| Aug 4, 2026 | $143.77 | $150.74 | $143.77 | $149.83 | +8.57% | 8,081 |
| Aug 3, 2026 | $133.32 | $138.40 | $133.32 | $138.00 | +5.45% | 34,293 |
| Jul 31, 2026 | $128.36 | $130.87 | $126.94 | $130.87 | +3.64% | 8,728 |
| Jul 30, 2026 | $120.64 | $126.27 | $120.64 | $126.27 | +6.08% | 3,366 |
| Jul 29, 2026 | $121.96 | $123.00 | $119.03 | $119.03 | -3.84% | 6,364 |
| Jul 28, 2026 | $120.36 | $123.78 | $120.33 | $123.78 | -1.34% | 7,111 |
| Jul 27, 2026 | $124.30 | $125.70 | $124.30 | $125.47 | +0.94% | 1,706 |
| Jul 24, 2026 | $125.42 | $125.50 | $124.30 | $124.30 | -1.44% | 495 |
| Jul 23, 2026 | $123.52 | $126.12 | $123.52 | $126.12 | -4.17% | 2,434 |
| Jul 22, 2026 | $132.84 | $132.84 | $131.61 | $131.61 | -1.80% | 640 |
| Jul 21, 2026 | $133.99 | $134.02 | $132.52 | $134.02 | +2.16% | 815 |
| Jul 20, 2026 | $130.79 | $132.24 | $130.79 | $131.19 | +0.80% | 794 |
| Jul 17, 2026 | $126.50 | $131.63 | $126.50 | $130.14 | -3.46% | 2,114 |
| Jul 16, 2026 | $137.00 | $137.39 | $133.71 | $134.80 | -3.52% | 3,232 |
| Jul 15, 2026 | $137.61 | $139.72 | $137.61 | $139.72 | +2.05% | 2,398 |
| Jul 14, 2026 | $136.15 | $137.65 | $135.57 | $136.92 | +2.50% | 2,385 |
| Jul 13, 2026 | $133.73 | $134.62 | $133.13 | $133.58 | -1.83% | 1,432 |
| Jul 10, 2026 | $135.14 | $136.57 | $134.52 | $136.07 | +0.75% | 1,796 |
| Jul 9, 2026 | $131.06 | $135.05 | $131.06 | $135.05 | +2.03% | 3,904 |
| Jul 8, 2026 | $130.07 | $132.37 | $130.07 | $132.37 | +0.41% | 1,601 |
| Jul 7, 2026 | $131.28 | $133.26 | $130.37 | $131.82 | -0.08% | 4,447 |
| Jul 6, 2026 | $129.97 | $132.13 | $129.96 | $131.93 | +2.15% | 6,254 |
| Jul 2, 2026 | $129.15 | $131.65 | $128.63 | $129.15 | -0.27% | 10,076 |
| Jul 1, 2026 | $130.01 | $130.77 | $128.77 | $129.50 | +2.39% | 6,651 |
| Jun 30, 2026 | $125.50 | $126.47 | $125.50 | $126.47 | +1.64% | 3,096 |
| Jun 29, 2026 | $123.81 | $125.31 | $123.70 | $124.43 | +3.21% | 2,995 |
| Jun 26, 2026 | $118.53 | $123.13 | $118.53 | $120.56 | +0.97% | 4,545 |
| Jun 25, 2026 | $123.04 | $123.04 | $119.01 | $119.41 | -1.60% | 4,341 |
| Jun 24, 2026 | $121.20 | $121.34 | $121.07 | $121.34 | -2.35% | 1,545 |
| Jun 23, 2026 | $125.00 | $126.66 | $124.27 | $124.27 | -4.61% | 4,168 |
| Jun 22, 2026 | $136.09 | $136.09 | $130.00 | $130.28 | -5.77% | 4,783 |
| Jun 18, 2026 | $135.50 | $138.89 | $135.50 | $138.26 | +6.48% | 3,022 |
| Jun 17, 2026 | $134.07 | $134.07 | $129.06 | $129.84 | -2.52% | 5,731 |
| Jun 16, 2026 | $138.21 | $138.21 | $132.66 | $133.20 | -3.30% | 4,667 |
| Jun 15, 2026 | $133.99 | $138.40 | $133.99 | $137.74 | +8.54% | 7,639 |
| Jun 12, 2026 | $125.28 | $127.89 | $125.28 | $126.91 | -1.60% | 11,168 |
| Jun 11, 2026 | $122.46 | $129.00 | $120.78 | $128.97 | +4.48% | 9,764 |
| Jun 10, 2026 | $125.71 | $126.48 | $122.32 | $123.44 | -3.92% | 8,463 |
| Jun 9, 2026 | $135.60 | $135.60 | $121.40 | $128.48 | -2.96% | 15,972 |
| Jun 8, 2026 | $134.00 | $134.47 | $132.24 | $132.40 | +2.55% | 7,445 |
| Jun 5, 2026 | $138.53 | $138.53 | $128.81 | $129.11 | -10.65% | 9,310 |
| Jun 4, 2026 | $143.76 | $145.42 | $142.64 | $144.49 | -4.35% | 8,795 |
| Jun 3, 2026 | $152.04 | $152.04 | $149.20 | $151.06 | -2.35% | 4,947 |
| Jun 2, 2026 | $156.01 | $156.01 | $153.43 | $154.70 | -0.60% | 8,477 |
| Jun 1, 2026 | $155.75 | $157.50 | $154.00 | $155.63 | +2.81% | 10,255 |
| May 29, 2026 | $148.26 | $152.23 | $148.12 | $151.39 | +3.85% | 5,148 |
| May 28, 2026 | $143.00 | $146.06 | $143.00 | $145.78 | +2.05% | 3,165 |
| May 27, 2026 | $142.19 | $143.23 | $140.50 | $142.85 | +1.48% | 5,089 |
| May 26, 2026 | $137.79 | $141.01 | $137.79 | $140.77 | +5.55% | 7,198 |
| May 22, 2026 | $133.20 | $134.86 | $132.94 | $133.36 | -0.93% | 4,450 |
| May 21, 2026 | $132.77 | $135.21 | $132.77 | $134.62 | +1.22% | 3,256 |
| May 20, 2026 | $131.03 | $133.08 | $130.23 | $133.00 | +3.01% | 4,593 |
| May 19, 2026 | $130.22 | $131.00 | $128.04 | $129.11 | -1.69% | 4,525 |
| May 18, 2026 | $132.00 | $132.38 | $129.50 | $131.33 | -1.76% | 6,544 |
| May 15, 2026 | $133.88 | $135.16 | $133.57 | $133.69 | -3.66% | 7,396 |
| May 14, 2026 | $138.36 | $139.62 | $138.36 | $138.77 | +1.66% | 4,340 |
| May 13, 2026 | $134.43 | $137.17 | $132.48 | $136.51 | +2.59% | 8,283 |
| May 12, 2026 | $133.11 | $133.39 | $128.44 | $133.06 | -1.40% | 11,584 |
| May 11, 2026 | $133.95 | $135.96 | $133.95 | $134.95 | +0.34% | 11,447 |
| May 8, 2026 | $131.81 | $134.49 | $131.81 | $134.49 | +5.07% | 7,066 |
| May 7, 2026 | $128.31 | $131.25 | $127.98 | $128.00 | -0.51% | 11,282 |
| May 6, 2026 | $125.88 | $128.66 | $125.88 | $128.66 | +2.70% | 8,927 |
| May 5, 2026 | $124.53 | $126.24 | $124.53 | $125.28 | +2.12% | 11,725 |
| May 4, 2026 | $123.02 | $123.98 | $121.60 | $122.68 | +0.89% | 14,831 |
| May 1, 2026 | $120.91 | $122.56 | $120.91 | $121.60 | +2.50% | 8,344 |
| Apr 30, 2026 | $120.00 | $120.00 | $114.91 | $118.63 | +0.14% | 13,968 |
| Apr 29, 2026 | $118.49 | $119.00 | $117.09 | $118.47 | -0.17% | 3,832 |
| Apr 28, 2026 | $117.93 | $119.09 | $116.58 | $118.68 | -1.98% | 8,629 |
| Apr 27, 2026 | $119.44 | $121.22 | $119.38 | $121.07 | +1.18% | 17,411 |
| Apr 24, 2026 | $116.62 | $119.66 | $116.00 | $119.66 | +3.41% | 12,877 |
| Apr 23, 2026 | $118.20 | $118.61 | $114.91 | $115.72 | -3.19% | 11,970 |
| Apr 22, 2026 | $115.65 | $119.63 | $115.65 | $119.54 | +6.05% | 16,844 |
| Apr 21, 2026 | $113.99 | $115.03 | $112.71 | $112.71 | -0.87% | 4,668 |
| Apr 20, 2026 | $115.56 | $115.56 | $111.70 | $113.70 | -2.39% | 16,500 |
| Apr 17, 2026 | $115.68 | $117.20 | $115.24 | $116.49 | +0.52% | 18,610 |
| Apr 16, 2026 | $116.08 | $116.43 | $113.60 | $115.88 | +0.56% | 14,488 |
| Apr 15, 2026 | $111.92 | $115.24 | $111.92 | $115.24 | +3.94% | 23,966 |
| Apr 14, 2026 | $106.01 | $111.00 | $106.01 | $110.87 | +6.21% | 23,687 |
| Apr 13, 2026 | $101.16 | $104.39 | $100.91 | $104.39 | +2.59% | 8,221 |
| Apr 10, 2026 | $100.84 | $102.44 | $100.84 | $101.76 | +1.44% | 11,528 |
| Apr 9, 2026 | $99.01 | $100.32 | $96.56 | $100.31 | +2.22% | 12,756 |
| Apr 8, 2026 | $100.21 | $100.21 | $97.11 | $98.14 | +5.18% | 17,394 |
| Apr 7, 2026 | $91.52 | $93.31 | $89.70 | $93.31 | +1.64% | 8,471 |
| Apr 6, 2026 | $92.17 | $92.59 | $91.24 | $91.81 | +1.17% | 12,590 |
| Apr 2, 2026 | $86.27 | $90.98 | $86.18 | $90.75 | +1.03% | 10,685 |
| Apr 1, 2026 | $88.93 | $91.49 | $88.66 | $89.82 | +2.95% | 6,586 |
| Mar 31, 2026 | $81.82 | $87.48 | $81.82 | $87.25 | +8.94% | 18,478 |
| Mar 30, 2026 | $83.50 | $83.50 | $79.06 | $80.09 | -2.83% | 6,938 |
| Mar 27, 2026 | $85.10 | $85.10 | $82.07 | $82.43 | -4.21% | 21,824 |
| Mar 26, 2026 | $90.22 | $90.22 | $86.05 | $86.05 | -6.43% | 5,111 |
| Mar 25, 2026 | $92.70 | $93.34 | $91.74 | $91.96 | +0.88% | 5,843 |
| Mar 24, 2026 | $93.97 | $94.14 | $91.03 | $91.16 | -4.14% | 8,041 |
| Mar 23, 2026 | $94.97 | $96.63 | $94.36 | $95.10 | +3.39% | 11,194 |
| Mar 20, 2026 | $95.58 | $95.58 | $91.45 | $91.98 | -4.88% | 6,784 |
| Mar 19, 2026 | $96.50 | $96.70 | $95.47 | $96.70 | -0.86% | 15,344 |
| Mar 18, 2026 | $99.04 | $100.42 | $97.54 | $97.54 | -2.29% | 1,995 |
| Mar 17, 2026 | $100.63 | $100.63 | $99.50 | $99.83 | +0.77% | 5,393 |
| Mar 16, 2026 | $99.68 | $99.68 | $99.04 | $99.07 | +1.39% | 6,590 |
| Mar 13, 2026 | $100.95 | $101.47 | $97.64 | $97.71 | -3.26% | 7,994 |
| Mar 12, 2026 | $102.56 | $102.56 | $100.84 | $101.00 | -2.13% | 2,877 |
| Mar 11, 2026 | $104.32 | $105.20 | $102.36 | $103.20 | -0.13% | 9,751 |
| Mar 10, 2026 | $104.66 | $104.66 | $102.55 | $103.33 | -0.47% | 8,884 |
| Mar 9, 2026 | $99.06 | $104.19 | $99.06 | $103.82 | +2.35% | 10,796 |
| Mar 6, 2026 | $101.22 | $103.42 | $101.22 | $101.44 | -1.67% | 8,474 |
| Mar 5, 2026 | $102.59 | $103.99 | $101.50 | $103.16 | +1.65% | 12,720 |
| Mar 4, 2026 | $98.43 | $102.45 | $98.43 | $101.49 | +3.38% | 7,563 |
| Mar 3, 2026 | $94.64 | $98.50 | $94.33 | $98.17 | +0.07% | 13,633 |
| Mar 2, 2026 | $94.07 | $98.66 | $94.07 | $98.10 | +2.29% | 7,414 |
| Feb 27, 2026 | $94.84 | $95.90 | $93.73 | $95.90 | +0.42% | 3,092 |
| Feb 26, 2026 | $96.71 | $96.71 | $94.00 | $95.50 | -1.24% | 8,941 |
| Feb 25, 2026 | $93.97 | $97.00 | $93.97 | $96.70 | +4.69% | 13,618 |
| Feb 24, 2026 | $90.74 | $92.94 | $90.74 | $92.37 | +1.15% | 9,006 |
| Feb 23, 2026 | $95.43 | $95.46 | $90.83 | $91.32 | -5.16% | 22,719 |
| Feb 20, 2026 | $94.02 | $98.56 | $94.02 | $96.29 | +1.53% | 24,557 |
| Feb 19, 2026 | $94.49 | $95.67 | $94.17 | $94.84 | -0.28% | 9,616 |
| Feb 18, 2026 | $94.07 | $96.78 | $93.54 | $95.11 | +1.68% | 8,906 |
| Feb 17, 2026 | $91.59 | $94.26 | $89.94 | $93.54 | +0.69% | 13,917 |
| Feb 13, 2026 | $92.88 | $95.28 | $92.44 | $92.90 | -0.89% | 6,818 |
| Feb 12, 2026 | $99.45 | $99.45 | $93.35 | $93.73 | -5.30% | 12,726 |
| Feb 11, 2026 | $101.87 | $102.01 | $98.64 | $98.98 | -1.65% | 11,046 |
| Feb 10, 2026 | $102.79 | $102.79 | $100.64 | $100.64 | -1.36% | 2,753 |
| Feb 9, 2026 | $98.60 | $102.83 | $98.09 | $102.03 | +3.30% | 8,420 |
| Feb 6, 2026 | $96.64 | $99.43 | $94.95 | $98.77 | +3.43% | 26,724 |
| Feb 5, 2026 | $98.31 | $99.61 | $94.79 | $95.49 | -4.79% | 17,309 |
| Feb 4, 2026 | $105.13 | $105.20 | $98.27 | $100.29 | -4.94% | 22,848 |
| Feb 3, 2026 | $111.31 | $111.31 | $103.41 | $105.50 | -3.08% | 19,204 |
| Feb 2, 2026 | $108.35 | $110.90 | $108.35 | $108.85 | +0.06% | 19,385 |
| Jan 30, 2026 | $109.66 | $110.82 | $108.40 | $108.78 | -1.88% | 11,400 |
| Jan 29, 2026 | $110.00 | $110.96 | $105.48 | $110.87 | -1.73% | 18,418 |
| Jan 28, 2026 | $115.33 | $115.50 | $112.45 | $112.82 | -1.34% | 18,876 |
| Jan 27, 2026 | $113.47 | $115.00 | $113.47 | $114.35 | +2.19% | 17,338 |
| Jan 26, 2026 | $110.16 | $113.43 | $110.16 | $111.90 | +1.90% | 13,180 |
| Jan 23, 2026 | $107.77 | $110.64 | $107.31 | $109.81 | +2.02% | 6,987 |
| Jan 22, 2026 | $108.33 | $108.41 | $107.13 | $107.64 | +2.00% | 9,246 |
| Jan 21, 2026 | $104.89 | $107.00 | $103.06 | $105.53 | +0.04% | 42,029 |
| Jan 20, 2026 | $108.34 | $109.37 | $105.49 | $105.49 | -5.83% | 18,978 |
| Jan 16, 2026 | $113.72 | $114.18 | $112.00 | $112.02 | -0.58% | 6,933 |
| Jan 15, 2026 | $114.93 | $115.15 | $112.67 | $112.67 | +0.17% | 6,735 |
| Jan 14, 2026 | $115.49 | $115.49 | $111.00 | $112.48 | -3.43% | 13,800 |
| Jan 13, 2026 | $116.69 | $118.08 | $115.00 | $116.47 | -0.22% | 4,939 |
| Jan 12, 2026 | $116.06 | $117.66 | $115.48 | $116.73 | -0.02% | 11,134 |
| Jan 9, 2026 | $115.26 | $116.93 | $115.03 | $116.75 | +1.37% | 6,974 |
| Jan 8, 2026 | $118.01 | $118.01 | $114.51 | $115.17 | -2.20% | 3,753 |
| Jan 7, 2026 | $116.00 | $119.55 | $116.00 | $117.76 | +1.53% | 7,039 |
| Jan 6, 2026 | $114.73 | $116.21 | $113.39 | $115.99 | +1.58% | 10,594 |
| Jan 5, 2026 | $115.28 | $115.70 | $114.06 | $114.19 | +1.11% | 8,317 |
| Jan 2, 2026 | $119.76 | $119.76 | $112.75 | $112.94 | -3.08% | 15,190 |
| Dec 31, 2025 | $118.00 | $118.96 | $116.53 | $116.53 | -1.20% | 16,929 |
| Dec 30, 2025 | $118.46 | $119.72 | $117.95 | $117.95 | -0.87% | 4,325 |
| Dec 29, 2025 | $120.04 | $120.79 | $118.40 | $118.98 | -1.59% | 21,904 |
| Dec 26, 2025 | $120.93 | $121.58 | $120.91 | $120.91 | -0.34% | 6,335 |
| Dec 24, 2025 | $120.57 | $121.32 | $120.52 | $121.32 | +0.41% | 3,243 |
| Dec 23, 2025 | $119.00 | $121.02 | $119.00 | $120.82 | +1.84% | 8,923 |
| Dec 22, 2025 | $118.79 | $119.19 | $118.23 | $118.64 | +0.79% | 5,015 |
| Dec 19, 2025 | $117.45 | $118.22 | $116.71 | $117.71 | +2.20% | 12,427 |
| Dec 18, 2025 | $116.16 | $116.34 | $114.33 | $115.18 | +1.84% | 7,020 |
| Dec 17, 2025 | $117.34 | $117.34 | $113.10 | $113.10 | -3.59% | 10,738 |
| Dec 16, 2025 | $116.15 | $118.28 | $115.94 | $117.31 | +0.97% | 5,260 |
| Dec 15, 2025 | $121.22 | $121.22 | $116.02 | $116.18 | -4.92% | 29,581 |
| Dec 12, 2025 | $127.08 | $127.08 | $121.33 | $122.19 | -4.60% | 11,611 |
| Dec 11, 2025 | $128.20 | $128.92 | $126.17 | $128.08 | -1.22% | 8,886 |
| Dec 10, 2025 | $129.00 | $130.00 | $127.84 | $129.66 | +0.03% | 8,051 |
| Dec 9, 2025 | $128.51 | $130.07 | $128.22 | $129.62 | +0.62% | 9,705 |
| Dec 8, 2025 | $130.84 | $131.27 | $128.79 | $128.82 | -0.45% | 8,789 |
| Dec 5, 2025 | $128.68 | $130.43 | $128.68 | $129.41 | +0.49% | 5,165 |
| Dec 4, 2025 | $130.69 | $130.69 | $128.14 | $128.78 | +0.15% | 2,755 |
| Dec 3, 2025 | $128.84 | $129.88 | $126.27 | $128.59 | -1.90% | 16,600 |
| Dec 2, 2025 | $130.03 | $132.00 | $129.99 | $131.07 | +1.66% | 8,186 |
| Dec 1, 2025 | $128.61 | $129.14 | $127.50 | $128.94 | -0.98% | 3,695 |
| Nov 28, 2025 | $128.89 | $130.25 | $128.89 | $130.21 | +1.49% | 3,782 |
| Nov 26, 2025 | $128.62 | $129.91 | $126.88 | $128.30 | +0.29% | 8,173 |
| Nov 25, 2025 | $126.80 | $127.93 | $123.00 | $127.93 | +1.43% | 8,213 |
| Nov 24, 2025 | $120.13 | $126.13 | $120.13 | $126.13 | +7.29% | 19,937 |
| Nov 21, 2025 | $118.43 | $120.27 | $114.46 | $117.56 | -0.37% | 24,198 |
| Nov 20, 2025 | $127.76 | $129.01 | $117.45 | $117.99 | -3.81% | 22,531 |
| Nov 19, 2025 | $120.67 | $125.21 | $120.67 | $122.67 | +1.20% | 17,012 |
| Nov 18, 2025 | $122.28 | $122.99 | $119.63 | $121.21 | -2.35% | 19,695 |
| Nov 17, 2025 | $126.58 | $127.85 | $122.85 | $124.13 | -1.80% | 8,355 |
| Nov 14, 2025 | $122.01 | $127.96 | $121.00 | $126.41 | +0.03% | 12,853 |
| Nov 13, 2025 | $128.20 | $130.00 | $125.00 | $126.38 | -4.25% | 13,350 |
| Nov 12, 2025 | $131.50 | $132.01 | $130.00 | $131.99 | -1.10% | 8,163 |
| Nov 11, 2025 | $133.46 | $133.70 | $131.32 | $133.45 | -0.30% | 7,980 |
| Nov 10, 2025 | $132.39 | $133.95 | $131.44 | $133.86 | +5.10% | 23,194 |
| Nov 7, 2025 | $126.50 | $127.36 | $122.57 | $127.36 | -0.94% | 18,549 |
| Nov 6, 2025 | $130.50 | $130.50 | $127.45 | $128.56 | -2.77% | 11,874 |
| Nov 5, 2025 | $130.57 | $133.02 | $130.47 | $132.22 | +0.51% | 7,391 |
| Nov 4, 2025 | $133.96 | $135.95 | $131.08 | $131.55 | -3.85% | 24,779 |
| Nov 3, 2025 | $139.96 | $139.96 | $136.61 | $136.82 | +0.35% | 12,622 |
| Oct 31, 2025 | $140.01 | $140.54 | $136.01 | $136.34 | +1.50% | 8,561 |
| Oct 30, 2025 | $137.58 | $138.08 | $134.33 | $134.33 | -3.95% | 19,297 |
| Oct 29, 2025 | $139.76 | $140.87 | $138.00 | $139.85 | +1.12% | 7,819 |
| Oct 28, 2025 | $136.80 | $138.50 | $135.65 | $138.31 | +3.28% | 12,693 |
| Oct 27, 2025 | $133.50 | $134.31 | $132.60 | $133.91 | +2.84% | 19,766 |
| Oct 24, 2025 | $128.72 | $130.26 | $128.72 | $130.21 | +2.58% | 11,743 |
| Oct 23, 2025 | $126.12 | $127.35 | $125.56 | $126.93 | +1.68% | 6,807 |
| Oct 22, 2025 | $127.30 | $127.30 | $122.52 | $124.83 | -2.94% | 12,331 |
| Oct 21, 2025 | $129.16 | $129.16 | $127.51 | $128.61 | +0.68% | 6,001 |
| Oct 20, 2025 | $124.82 | $128.83 | $124.82 | $127.74 | – | 14,984 |
Seasonality
FNGO 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 | 9.4% | -11.9% | -3.1% | 7.4% | 9.3% | 9.2% | 7.3% | 5.6% | -4.2% | -2.4% | 10.7% | 0.4% |
| Months up | 6 of 8 | 3 of 8 | 4 of 8 | 5 of 8 | 5 of 8 | 6 of 8 | 6 of 8 | 4 of 8 | 3 of 9 | 4 of 9 | 5 of 8 | 4 of 8 |
| 2026 | -6.7% | -11.8% | -9.0% | 36.0% | 27.6% | -16.5% | 3.5% | 16.3% | 4.1% | -16.5% | ||
| 2025 | 5.1% | -11.5% | -21.0% | 11.4% | 24.0% | 17.3% | 2.0% | 0.6% | 10.5% | 8.8% | -4.5% | -10.5% |
| 2024 | 5.5% | 19.4% | 1.1% | -6.0% | 12.1% | 19.1% | -4.7% | -2.8% | 4.3% | 3.1% | 13.5% | 11.6% |
| 2023 | 40.5% | 6.2% | 25.3% | -3.0% | 35.7% | 15.5% | 6.5% | -6.0% | -12.4% | -4.0% | 27.8% | 11.3% |
| 2022 | -16.2% | -16.0% | 6.5% | -35.6% | -5.8% | -14.0% | 20.8% | -8.5% | -21.9% | -13.7% | 20.7% | -19.1% |
| 2021 | 3.6% | -78.0% | -10.1% | 9.2% | -5.0% | 19.7% | -4.6% | 5.9% | -9.2% | 20.6% | -1.8% | -7.1% |
| 2020 | 16.1% | -4.2% | -24.4% | 38.5% | 13.6% | 16.2% | 27.7% | 46.7% | -11.0% | -6.0% | 16.0% | 20.9% |
| 2019 | 27.2% | 0.7% | 7.1% | 9.0% | -28.1% | 16.1% | 7.0% | -7.8% | -1.0% | 11.1% | 14.5% | 15.6% |
| 2018 | -1.1% | -24.6% | -0.5% | -19.5% |