Bank of Montreal (FNGS) stock
FNGSNYSECommercial Banks, NECFiscal year ends October 31Also trades as AIQD, AIQU, BERZ, BMO, BNKD, BNKU, BRZD, BRZL, BULZ, CARD, CARU, DULL, FLYD, FLYU, FNGD, FNGO, 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
$75.58−2.32 (-2.98%)
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
$75.58
-2.98% on the day
52-week range
$56.70 – $84.95
-11.0% from the high
Change over 52 weeks
+4.1%
From $72.60 on Oct 30, 2025
Average volume
28,200
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $76.17 | $76.50 | $75.04 | $75.58 | -2.98% | 31,730 |
| Oct 29, 2026 | $78.40 | $78.40 | $77.63 | $77.90 | -2.21% | 42,564 |
| Oct 28, 2026 | $79.51 | $79.93 | $79.23 | $79.66 | +0.54% | 12,507 |
| Oct 27, 2026 | $78.80 | $79.62 | $78.72 | $79.23 | +0.79% | 10,544 |
| Oct 26, 2026 | $78.36 | $79.21 | $78.15 | $78.61 | +0.42% | 27,017 |
| Oct 23, 2026 | $78.11 | $78.89 | $77.97 | $78.28 | -0.28% | 32,356 |
| Oct 22, 2026 | $80.00 | $80.03 | $78.21 | $78.50 | -3.15% | 45,380 |
| Oct 21, 2026 | $80.70 | $81.35 | $80.33 | $81.05 | +0.28% | 27,925 |
| Oct 20, 2026 | $80.50 | $81.32 | $80.17 | $80.82 | -0.41% | 32,243 |
| Oct 19, 2026 | $80.53 | $81.69 | $80.53 | $81.15 | +1.65% | 25,441 |
| Oct 16, 2026 | $82.41 | $82.41 | $79.40 | $79.83 | -3.41% | 92,836 |
| Oct 15, 2026 | $81.07 | $82.65 | $80.85 | $82.65 | +0.50% | 55,595 |
| Oct 14, 2026 | $84.02 | $84.02 | $81.98 | $82.24 | -2.25% | 64,550 |
| Oct 13, 2026 | $83.86 | $84.54 | $83.52 | $84.13 | +0.08% | 23,161 |
| Oct 12, 2026 | $84.21 | $84.64 | $84.00 | $84.06 | -0.19% | 19,984 |
| Oct 9, 2026 | $83.87 | $84.46 | $83.87 | $84.22 | +0.80% | 6,987 |
| Oct 8, 2026 | $84.49 | $84.95 | $83.25 | $83.55 | -1.43% | 20,378 |
| Oct 7, 2026 | $83.90 | $84.76 | $83.48 | $84.76 | +0.65% | 21,369 |
| Oct 6, 2026 | $84.12 | $84.53 | $83.80 | $84.21 | +0.85% | 45,384 |
| Oct 5, 2026 | $82.75 | $83.79 | $82.75 | $83.50 | +0.99% | 35,482 |
| Oct 2, 2026 | $83.05 | $83.38 | $82.61 | $82.68 | +0.26% | 17,619 |
| Oct 1, 2026 | $82.96 | $82.96 | $81.56 | $82.46 | -0.11% | 27,339 |
| Sep 30, 2026 | $82.33 | $83.47 | $82.33 | $82.55 | +0.32% | 51,588 |
| Sep 29, 2026 | $82.38 | $82.80 | $82.16 | $82.29 | -0.62% | 15,069 |
| Sep 28, 2026 | $83.09 | $83.09 | $81.78 | $82.80 | -1.13% | 21,515 |
| Sep 25, 2026 | $83.14 | $83.75 | $82.90 | $83.75 | +0.82% | 93,083 |
| Sep 24, 2026 | $82.19 | $83.27 | $82.12 | $83.07 | -0.57% | 25,125 |
| Sep 23, 2026 | $83.71 | $83.71 | $82.62 | $83.55 | +0.02% | 55,211 |
| Sep 22, 2026 | $83.47 | $83.80 | $83.13 | $83.54 | +0.43% | 99,024 |
| Sep 21, 2026 | $81.80 | $83.55 | $81.39 | $83.18 | +2.55% | 42,870 |
| Sep 18, 2026 | $80.70 | $81.11 | $80.38 | $81.11 | +0.28% | 6,087 |
| Sep 17, 2026 | $80.45 | $80.95 | $80.45 | $80.89 | +1.83% | 16,483 |
| Sep 16, 2026 | $79.58 | $80.09 | $78.95 | $79.43 | -0.14% | 11,566 |
| Sep 15, 2026 | $79.91 | $80.16 | $79.54 | $79.54 | -1.07% | 5,656 |
| Sep 14, 2026 | $79.45 | $80.70 | $79.32 | $80.40 | +0.45% | 9,257 |
| Sep 11, 2026 | $80.04 | $80.36 | $80.04 | $80.04 | +0.78% | 9,679 |
| Sep 10, 2026 | $79.19 | $79.71 | $79.19 | $79.42 | -0.70% | 29,483 |
| Sep 9, 2026 | $79.86 | $80.17 | $79.79 | $79.98 | +0.15% | 6,428 |
| Sep 8, 2026 | $80.50 | $80.64 | $79.82 | $79.86 | -1.21% | 31,933 |
| Sep 4, 2026 | $81.53 | $81.53 | $80.41 | $80.84 | -0.94% | 10,431 |
| Sep 3, 2026 | $80.45 | $81.74 | $80.45 | $81.61 | +1.99% | 30,302 |
| Sep 2, 2026 | $79.45 | $80.22 | $79.45 | $80.02 | +0.36% | 12,982 |
| Sep 1, 2026 | $79.17 | $80.27 | $79.07 | $79.73 | -1.17% | 34,573 |
| Aug 31, 2026 | $80.75 | $80.79 | $80.16 | $80.67 | -0.22% | 30,469 |
| Aug 28, 2026 | $80.59 | $81.81 | $80.58 | $80.85 | +0.67% | 49,819 |
| Aug 27, 2026 | $79.82 | $80.40 | $79.74 | $80.31 | +1.58% | 15,385 |
| Aug 26, 2026 | $78.94 | $79.29 | $78.58 | $79.06 | +0.26% | 14,547 |
| Aug 25, 2026 | $79.00 | $79.12 | $78.52 | $78.85 | +0.64% | 26,304 |
| Aug 24, 2026 | $78.99 | $78.99 | $78.12 | $78.35 | -0.87% | 9,594 |
| Aug 21, 2026 | $79.19 | $79.39 | $78.53 | $79.04 | +0.51% | 13,583 |
| Aug 20, 2026 | $78.85 | $79.05 | $78.60 | $78.64 | -0.38% | 12,137 |
| Aug 19, 2026 | $78.42 | $79.24 | $78.26 | $78.94 | +0.56% | 6,944 |
| Aug 18, 2026 | $78.63 | $79.04 | $78.43 | $78.50 | -1.36% | 45,821 |
| Aug 17, 2026 | $80.35 | $80.45 | $79.50 | $79.58 | -0.81% | 27,918 |
| Aug 14, 2026 | $81.13 | $81.13 | $80.17 | $80.23 | -1.08% | 18,121 |
| Aug 13, 2026 | $79.91 | $81.24 | $79.91 | $81.10 | +1.91% | 13,895 |
| Aug 12, 2026 | $80.07 | $80.12 | $79.51 | $79.58 | -0.59% | 15,340 |
| Aug 11, 2026 | $81.13 | $81.13 | $79.94 | $80.06 | -0.91% | 17,565 |
| Aug 10, 2026 | $80.59 | $81.41 | $80.59 | $80.79 | +0.01% | 19,490 |
| Aug 7, 2026 | $80.01 | $80.78 | $79.96 | $80.78 | +1.70% | 22,772 |
| Aug 6, 2026 | $79.35 | $79.95 | $79.17 | $79.43 | -0.09% | 12,551 |
| Aug 5, 2026 | $80.47 | $80.80 | $79.44 | $79.50 | -0.29% | 19,529 |
| Aug 4, 2026 | $77.62 | $80.23 | $77.52 | $79.73 | +4.11% | 80,356 |
| Aug 3, 2026 | $74.65 | $76.74 | $74.65 | $76.58 | +3.22% | 38,380 |
| Jul 31, 2026 | $73.95 | $74.30 | $73.34 | $74.19 | +1.63% | 13,927 |
| Jul 30, 2026 | $71.39 | $73.08 | $71.39 | $73.00 | +2.84% | 14,259 |
| Jul 29, 2026 | $72.05 | $72.30 | $70.99 | $70.99 | -1.91% | 15,220 |
| Jul 28, 2026 | $72.04 | $72.62 | $71.29 | $72.37 | -0.34% | 14,698 |
| Jul 27, 2026 | $73.31 | $73.39 | $72.29 | $72.62 | +0.47% | 12,259 |
| Jul 24, 2026 | $73.10 | $73.10 | $72.21 | $72.28 | -0.70% | 23,689 |
| Jul 23, 2026 | $73.11 | $73.60 | $72.27 | $72.79 | -1.97% | 27,137 |
| Jul 22, 2026 | $74.47 | $74.71 | $74.25 | $74.25 | -0.99% | 35,911 |
| Jul 21, 2026 | $75.16 | $75.26 | $74.61 | $74.99 | +0.92% | 36,320 |
| Jul 20, 2026 | $74.21 | $74.90 | $74.18 | $74.31 | +0.75% | 20,052 |
| Jul 17, 2026 | $73.04 | $74.26 | $72.54 | $73.76 | -2.11% | 45,902 |
| Jul 16, 2026 | $76.00 | $76.19 | $75.06 | $75.35 | -1.64% | 33,056 |
| Jul 15, 2026 | $76.46 | $76.93 | $75.91 | $76.61 | +0.93% | 31,849 |
| Jul 14, 2026 | $74.76 | $76.14 | $74.76 | $75.90 | +1.04% | 12,905 |
| Jul 13, 2026 | $74.92 | $75.52 | $74.75 | $75.12 | -0.50% | 23,214 |
| Jul 10, 2026 | $75.81 | $76.00 | $75.07 | $75.50 | +0.36% | 18,806 |
| Jul 9, 2026 | $73.95 | $75.51 | $73.95 | $75.23 | +0.95% | 16,480 |
| Jul 8, 2026 | $73.66 | $74.61 | $73.55 | $74.52 | +0.26% | 23,300 |
| Jul 7, 2026 | $74.33 | $75.19 | $74.07 | $74.33 | -0.12% | 24,645 |
| Jul 6, 2026 | $73.97 | $74.96 | $73.95 | $74.42 | +0.90% | 58,409 |
| Jul 2, 2026 | $73.56 | $74.74 | $73.41 | $73.76 | +0.27% | 40,692 |
| Jul 1, 2026 | $73.04 | $74.24 | $73.00 | $73.56 | +1.35% | 35,355 |
| Jun 30, 2026 | $72.13 | $72.95 | $72.13 | $72.58 | +0.54% | 28,905 |
| Jun 29, 2026 | $71.97 | $72.58 | $71.62 | $72.19 | +1.43% | 35,575 |
| Jun 26, 2026 | $70.12 | $71.97 | $70.12 | $71.17 | +0.30% | 30,968 |
| Jun 25, 2026 | $72.10 | $72.10 | $70.50 | $70.96 | -0.53% | 17,222 |
| Jun 24, 2026 | $72.48 | $72.66 | $71.03 | $71.34 | -0.78% | 11,034 |
| Jun 23, 2026 | $72.32 | $73.36 | $71.90 | $71.90 | -2.36% | 40,629 |
| Jun 22, 2026 | $75.59 | $75.80 | $73.59 | $73.64 | -3.05% | 121,053 |
| Jun 18, 2026 | $75.16 | $75.96 | $74.51 | $75.96 | +3.10% | 21,155 |
| Jun 17, 2026 | $74.77 | $74.84 | $73.58 | $73.68 | -1.28% | 24,285 |
| Jun 16, 2026 | $75.97 | $75.97 | $74.47 | $74.63 | -1.71% | 21,174 |
| Jun 15, 2026 | $74.89 | $76.27 | $74.89 | $75.93 | +4.49% | 46,296 |
| Jun 12, 2026 | $73.08 | $73.41 | $72.35 | $72.67 | -0.94% | 13,522 |
| Jun 11, 2026 | $71.39 | $73.49 | $70.58 | $73.36 | +2.75% | 28,165 |
| Jun 10, 2026 | $72.15 | $73.26 | $71.34 | $71.40 | -2.47% | 28,314 |
| Jun 9, 2026 | $74.89 | $75.29 | $70.92 | $73.21 | -1.60% | 37,480 |
| Jun 8, 2026 | $74.50 | $74.88 | $73.89 | $74.40 | +1.32% | 53,805 |
| Jun 5, 2026 | $76.01 | $76.38 | $73.06 | $73.43 | -4.88% | 50,635 |
| Jun 4, 2026 | $77.09 | $77.95 | $76.70 | $77.20 | -2.42% | 106,389 |
| Jun 3, 2026 | $80.00 | $80.00 | $78.52 | $79.12 | -0.98% | 33,101 |
| Jun 2, 2026 | $80.53 | $80.53 | $79.60 | $79.90 | -0.64% | 22,917 |
| Jun 1, 2026 | $80.10 | $80.76 | $79.76 | $80.41 | +1.51% | 28,044 |
| May 29, 2026 | $78.31 | $79.42 | $78.31 | $79.21 | +1.91% | 29,546 |
| May 28, 2026 | $76.96 | $77.88 | $76.71 | $77.73 | +1.00% | 21,634 |
| May 27, 2026 | $76.92 | $77.09 | $76.47 | $76.96 | +0.26% | 27,040 |
| May 26, 2026 | $75.55 | $76.76 | $75.47 | $76.76 | +2.95% | 44,256 |
| May 22, 2026 | $74.75 | $74.97 | $74.20 | $74.56 | -0.10% | 30,082 |
| May 21, 2026 | $74.33 | $74.92 | $73.83 | $74.63 | +0.73% | 40,569 |
| May 20, 2026 | $73.54 | $74.25 | $73.11 | $74.09 | +1.31% | 28,064 |
| May 19, 2026 | $73.69 | $73.72 | $72.55 | $73.13 | -0.50% | 29,667 |
| May 18, 2026 | $74.24 | $74.62 | $72.79 | $73.50 | -0.82% | 30,432 |
| May 15, 2026 | $74.30 | $74.98 | $74.00 | $74.11 | -1.78% | 19,587 |
| May 14, 2026 | $75.00 | $75.90 | $75.00 | $75.45 | +0.51% | 21,000 |
| May 13, 2026 | $74.68 | $75.27 | $73.74 | $75.07 | +1.56% | 21,326 |
| May 12, 2026 | $74.03 | $74.30 | $72.57 | $73.92 | -0.71% | 100,552 |
| May 11, 2026 | $74.37 | $74.85 | $74.30 | $74.45 | +0.13% | 29,211 |
| May 8, 2026 | $72.91 | $74.38 | $72.91 | $74.35 | +2.61% | 30,656 |
| May 7, 2026 | $73.00 | $73.72 | $72.36 | $72.46 | -0.29% | 31,118 |
| May 6, 2026 | $72.04 | $72.72 | $71.88 | $72.67 | +1.52% | 23,850 |
| May 5, 2026 | $71.62 | $72.07 | $71.49 | $71.58 | +0.65% | 46,369 |
| May 4, 2026 | $70.85 | $71.51 | $70.62 | $71.12 | +0.38% | 20,972 |
| May 1, 2026 | $70.08 | $71.18 | $70.08 | $70.85 | +1.29% | 46,161 |
| Apr 30, 2026 | $70.27 | $70.27 | $68.80 | $69.95 | -0.03% | 19,691 |
| Apr 29, 2026 | $69.82 | $70.10 | $69.36 | $69.97 | +0.26% | 20,441 |
| Apr 28, 2026 | $69.58 | $69.96 | $69.21 | $69.79 | -1.17% | 24,375 |
| Apr 27, 2026 | $70.00 | $70.64 | $70.00 | $70.62 | +0.77% | 35,182 |
| Apr 24, 2026 | $69.22 | $70.18 | $69.10 | $70.08 | +1.77% | 30,239 |
| Apr 23, 2026 | $69.89 | $69.89 | $68.36 | $68.86 | -1.94% | 33,818 |
| Apr 22, 2026 | $68.70 | $70.22 | $68.70 | $70.22 | +3.07% | 34,061 |
| Apr 21, 2026 | $68.92 | $68.92 | $67.90 | $68.13 | -0.37% | 24,877 |
| Apr 20, 2026 | $69.00 | $69.00 | $67.83 | $68.38 | -0.98% | 34,654 |
| Apr 17, 2026 | $69.54 | $69.54 | $68.92 | $69.06 | -0.25% | 60,300 |
| Apr 16, 2026 | $68.81 | $69.25 | $68.29 | $69.23 | +0.77% | 116,529 |
| Apr 15, 2026 | $67.77 | $68.74 | $67.76 | $68.70 | +1.90% | 50,073 |
| Apr 14, 2026 | $65.87 | $67.46 | $65.87 | $67.42 | +3.33% | 75,693 |
| Apr 13, 2026 | $64.47 | $65.31 | $64.07 | $65.25 | +1.21% | 26,067 |
| Apr 10, 2026 | $64.44 | $64.82 | $64.25 | $64.47 | +0.89% | 35,521 |
| Apr 9, 2026 | $63.39 | $64.05 | $62.78 | $63.90 | +0.93% | 42,897 |
| Apr 8, 2026 | $64.39 | $64.46 | $63.00 | $63.31 | +2.64% | 56,182 |
| Apr 7, 2026 | $61.28 | $61.82 | $60.47 | $61.68 | +0.83% | 39,494 |
| Apr 6, 2026 | $61.12 | $61.88 | $61.04 | $61.17 | +0.38% | 28,082 |
| Apr 2, 2026 | $59.56 | $60.95 | $59.00 | $60.94 | +0.18% | 45,641 |
| Apr 1, 2026 | $60.68 | $61.32 | $60.18 | $60.83 | +2.05% | 110,408 |
| Mar 31, 2026 | $57.72 | $59.92 | $57.72 | $59.61 | +4.69% | 57,265 |
| Mar 30, 2026 | $58.26 | $58.26 | $56.70 | $56.94 | -1.47% | 50,065 |
| Mar 27, 2026 | $58.97 | $59.10 | $57.68 | $57.79 | -2.25% | 94,169 |
| Mar 26, 2026 | $60.48 | $60.49 | $59.11 | $59.12 | -3.11% | 36,651 |
| Mar 25, 2026 | $61.37 | $61.72 | $60.95 | $61.02 | +0.35% | 14,134 |
| Mar 24, 2026 | $61.75 | $61.75 | $60.73 | $60.81 | -2.03% | 32,045 |
| Mar 23, 2026 | $62.21 | $62.67 | $61.75 | $62.07 | +1.65% | 17,605 |
| Mar 20, 2026 | $61.52 | $61.79 | $60.71 | $61.06 | -2.46% | 23,646 |
| Mar 19, 2026 | $62.50 | $62.71 | $62.05 | $62.60 | -0.30% | 29,311 |
| Mar 18, 2026 | $63.40 | $63.87 | $62.79 | $62.79 | -1.20% | 24,415 |
| Mar 17, 2026 | $63.48 | $64.05 | $63.47 | $63.55 | +0.46% | 43,943 |
| Mar 16, 2026 | $63.52 | $63.65 | $63.15 | $63.26 | +1.20% | 68,874 |
| Mar 13, 2026 | $63.86 | $64.10 | $62.51 | $62.51 | -2.10% | 57,399 |
| Mar 12, 2026 | $64.30 | $64.49 | $63.72 | $63.85 | -1.41% | 20,926 |
| Mar 11, 2026 | $65.00 | $65.33 | $64.32 | $64.76 | +0.07% | 83,182 |
| Mar 10, 2026 | $64.91 | $65.25 | $64.41 | $64.72 | -0.16% | 39,447 |
| Mar 9, 2026 | $63.37 | $65.00 | $63.37 | $64.82 | +1.28% | 41,656 |
| Mar 6, 2026 | $63.75 | $64.74 | $63.75 | $64.00 | -1.01% | 51,493 |
| Mar 5, 2026 | $64.25 | $64.87 | $63.78 | $64.65 | +0.98% | 36,953 |
| Mar 4, 2026 | $63.28 | $64.38 | $63.22 | $64.02 | +1.49% | 99,679 |
| Mar 3, 2026 | $61.73 | $63.08 | $61.56 | $63.08 | +0.29% | 67,683 |
| Mar 2, 2026 | $61.44 | $63.19 | $61.44 | $62.90 | +1.08% | 48,950 |
| Feb 27, 2026 | $61.67 | $62.29 | $61.67 | $62.23 | +0.18% | 24,245 |
| Feb 26, 2026 | $62.45 | $62.50 | $61.50 | $62.12 | -0.45% | 23,662 |
| Feb 25, 2026 | $61.44 | $62.60 | $61.44 | $62.40 | +2.30% | 60,202 |
| Feb 24, 2026 | $60.43 | $61.17 | $60.00 | $61.00 | +0.59% | 36,688 |
| Feb 23, 2026 | $61.92 | $61.99 | $60.45 | $60.64 | -2.49% | 45,855 |
| Feb 20, 2026 | $61.38 | $62.87 | $61.38 | $62.19 | +0.70% | 34,925 |
| Feb 19, 2026 | $61.62 | $62.15 | $61.34 | $61.76 | -0.13% | 37,241 |
| Feb 18, 2026 | $61.47 | $62.39 | $61.47 | $61.84 | +0.90% | 56,280 |
| Feb 17, 2026 | $60.60 | $61.57 | $60.05 | $61.29 | +0.05% | 77,940 |
| Feb 13, 2026 | $61.29 | $61.83 | $60.81 | $61.26 | +0.08% | 62,527 |
| Feb 12, 2026 | $63.14 | $63.15 | $61.16 | $61.21 | -2.84% | 78,895 |
| Feb 11, 2026 | $64.04 | $64.14 | $62.80 | $63.00 | -0.88% | 42,760 |
| Feb 10, 2026 | $64.47 | $64.47 | $63.56 | $63.56 | -0.58% | 35,414 |
| Feb 9, 2026 | $62.78 | $64.24 | $62.78 | $63.93 | +1.67% | 53,674 |
| Feb 6, 2026 | $61.95 | $63.09 | $61.70 | $62.88 | +1.65% | 156,074 |
| Feb 5, 2026 | $62.77 | $63.35 | $61.71 | $61.86 | -3.15% | 206,390 |
| Feb 4, 2026 | $64.91 | $64.91 | $62.74 | $63.87 | -1.65% | 83,991 |
| Feb 3, 2026 | $66.85 | $66.85 | $64.39 | $64.94 | -1.58% | 89,127 |
| Feb 2, 2026 | $65.89 | $66.50 | $65.89 | $65.98 | -0.02% | 36,521 |
| Jan 30, 2026 | $65.93 | $66.53 | $65.74 | $65.99 | -0.73% | 38,311 |
| Jan 29, 2026 | $67.31 | $67.31 | $64.92 | $66.48 | -1.14% | 69,544 |
| Jan 28, 2026 | $67.99 | $68.20 | $67.01 | $67.25 | -0.44% | 63,290 |
| Jan 27, 2026 | $67.30 | $67.74 | $67.13 | $67.55 | +1.06% | 74,505 |
| Jan 26, 2026 | $66.44 | $67.28 | $66.44 | $66.84 | +0.84% | 61,181 |
| Jan 23, 2026 | $65.53 | $66.66 | $65.53 | $66.28 | +1.04% | 51,895 |
| Jan 22, 2026 | $66.08 | $66.08 | $65.30 | $65.60 | +1.00% | 70,942 |
| Jan 21, 2026 | $64.99 | $65.49 | $64.11 | $64.95 | -0.06% | 68,750 |
| Jan 20, 2026 | $65.77 | $65.93 | $64.85 | $64.99 | -2.65% | 108,541 |
| Jan 16, 2026 | $67.29 | $67.74 | $66.75 | $66.76 | -0.53% | 89,294 |
| Jan 15, 2026 | $67.66 | $67.80 | $66.89 | $67.12 | +0.16% | 25,188 |
| Jan 14, 2026 | $67.77 | $68.03 | $66.50 | $67.01 | -1.73% | 60,713 |
| Jan 13, 2026 | $68.50 | $68.66 | $67.83 | $68.19 | -0.28% | 62,793 |
| Jan 12, 2026 | $67.67 | $68.87 | $67.67 | $68.38 | -0.28% | 44,576 |
| Jan 9, 2026 | $68.47 | $68.67 | $67.53 | $68.57 | +0.84% | 94,169 |
| Jan 8, 2026 | $68.79 | $68.79 | $67.40 | $68.00 | -0.50% | 222,862 |
| Jan 7, 2026 | $67.90 | $69.05 | $67.90 | $68.34 | +0.87% | 52,011 |
| Jan 6, 2026 | $67.59 | $68.00 | $67.39 | $67.75 | +0.43% | 66,859 |
| Jan 5, 2026 | $67.80 | $68.11 | $67.36 | $67.46 | +0.66% | 84,675 |
| Jan 2, 2026 | $68.71 | $69.13 | $66.75 | $67.02 | -1.51% | 71,901 |
| Dec 31, 2025 | $68.72 | $68.80 | $68.05 | $68.05 | -0.86% | 46,625 |
| Dec 30, 2025 | $68.65 | $68.96 | $68.62 | $68.64 | -0.07% | 36,281 |
| Dec 29, 2025 | $68.65 | $69.03 | $68.50 | $68.69 | -0.74% | 42,581 |
| Dec 26, 2025 | $69.79 | $69.79 | $69.18 | $69.20 | 0.00% | 59,878 |
| Dec 24, 2025 | $68.98 | $69.25 | $68.91 | $69.20 | +0.13% | 16,974 |
| Dec 23, 2025 | $68.57 | $69.15 | $68.41 | $69.11 | +0.93% | 61,291 |
| Dec 22, 2025 | $68.80 | $68.80 | $68.36 | $68.47 | +0.12% | 56,287 |
| Dec 19, 2025 | $67.89 | $68.49 | $67.89 | $68.39 | +1.27% | 59,163 |
| Dec 18, 2025 | $67.79 | $67.92 | $67.26 | $67.53 | +1.03% | 81,401 |
| Dec 17, 2025 | $68.43 | $68.43 | $66.84 | $66.84 | -1.84% | 52,350 |
| Dec 16, 2025 | $67.65 | $68.35 | $67.54 | $68.09 | +0.43% | 52,427 |
| Dec 15, 2025 | $69.53 | $69.53 | $67.80 | $67.80 | -2.74% | 91,850 |
| Dec 12, 2025 | $70.62 | $70.88 | $69.26 | $69.71 | -2.64% | 72,506 |
| Dec 11, 2025 | $71.00 | $71.60 | $70.61 | $71.60 | -0.20% | 23,026 |
| Dec 10, 2025 | $71.36 | $71.79 | $71.10 | $71.74 | -0.19% | 36,091 |
| Dec 9, 2025 | $71.25 | $71.88 | $71.10 | $71.88 | +0.13% | 22,236 |
| Dec 8, 2025 | $72.17 | $72.17 | $71.37 | $71.79 | -0.18% | 39,475 |
| Dec 5, 2025 | $71.67 | $72.29 | $71.48 | $71.92 | +0.97% | 33,651 |
| Dec 4, 2025 | $72.14 | $72.14 | $71.11 | $71.23 | -0.27% | 32,069 |
| Dec 3, 2025 | $71.50 | $71.65 | $69.91 | $71.42 | -0.56% | 37,589 |
| Dec 2, 2025 | $72.00 | $72.25 | $71.66 | $71.82 | +0.43% | 64,910 |
| Dec 1, 2025 | $71.27 | $71.66 | $70.67 | $71.51 | -0.25% | 93,514 |
| Nov 28, 2025 | $71.25 | $71.69 | $71.25 | $71.69 | +0.62% | 31,299 |
| Nov 26, 2025 | $71.19 | $71.43 | $70.70 | $71.25 | +0.35% | 63,612 |
| Nov 25, 2025 | $70.38 | $71.00 | $69.54 | $71.00 | +0.71% | 97,985 |
| Nov 24, 2025 | $68.86 | $70.50 | $68.86 | $70.50 | +3.07% | 123,070 |
| Nov 21, 2025 | $68.28 | $69.07 | $67.03 | $68.40 | +0.50% | 104,770 |
| Nov 20, 2025 | $71.30 | $71.35 | $67.79 | $68.06 | -2.14% | 132,510 |
| Nov 19, 2025 | $69.20 | $70.21 | $69.00 | $69.55 | +0.91% | 34,129 |
| Nov 18, 2025 | $69.30 | $69.62 | $68.36 | $68.92 | -1.61% | 100,695 |
| Nov 17, 2025 | $70.67 | $70.99 | $69.45 | $70.05 | -0.48% | 55,378 |
| Nov 14, 2025 | $69.39 | $71.11 | $68.94 | $70.39 | 0.00% | 65,716 |
| Nov 13, 2025 | $71.39 | $71.63 | $70.09 | $70.39 | -2.24% | 84,056 |
| Nov 12, 2025 | $72.92 | $72.92 | $71.50 | $72.00 | -0.62% | 47,436 |
| Nov 11, 2025 | $72.20 | $72.46 | $71.84 | $72.45 | -0.17% | 73,924 |
| Nov 10, 2025 | $71.77 | $72.67 | $71.62 | $72.57 | +2.72% | 63,805 |
| Nov 7, 2025 | $70.32 | $70.68 | $69.28 | $70.65 | -0.24% | 167,070 |
| Nov 6, 2025 | $71.70 | $71.70 | $70.60 | $70.82 | -1.35% | 84,653 |
| Nov 5, 2025 | $71.50 | $72.27 | $71.41 | $71.79 | +0.25% | 55,755 |
| Nov 4, 2025 | $72.15 | $72.85 | $71.51 | $71.61 | -2.01% | 126,982 |
| Nov 3, 2025 | $73.83 | $73.96 | $73.01 | $73.08 | +0.10% | 82,220 |
| Oct 31, 2025 | $74.43 | $74.43 | $72.90 | $73.01 | +0.56% | 39,949 |
| Oct 30, 2025 | $73.28 | $73.59 | $72.39 | $72.60 | -1.73% | 359,340 |
| Oct 29, 2025 | $73.79 | $74.02 | $73.40 | $73.88 | +0.71% | 78,743 |
| Oct 28, 2025 | $73.00 | $73.75 | $72.83 | $73.36 | +1.14% | 178,335 |
| Oct 27, 2025 | $72.17 | $72.53 | $72.00 | $72.53 | +1.98% | 148,506 |
| Oct 24, 2025 | $71.00 | $71.39 | $70.98 | $71.12 | +1.09% | 52,334 |
| Oct 23, 2025 | $69.81 | $70.49 | $69.81 | $70.35 | +0.60% | 24,075 |
| Oct 22, 2025 | $70.56 | $70.94 | $69.11 | $69.93 | -1.38% | 171,796 |
| Oct 21, 2025 | $70.98 | $70.98 | $70.58 | $70.91 | +0.30% | 70,279 |
| Oct 20, 2025 | $69.79 | $70.86 | $69.79 | $70.70 | – | 43,918 |
Seasonality
FNGS return in each calendar month over the last 8 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 | 3.5% | -0.2% | -1.5% | 3.5% | 7.3% | 4.4% | 4.0% | 3.7% | -2.2% | -0.3% | 6.2% | 1.9% |
| Months up | 5 of 7 | 3 of 7 | 3 of 7 | 4 of 7 | 5 of 7 | 5 of 7 | 5 of 7 | 3 of 7 | 3 of 7 | 3 of 7 | 4 of 6 | 4 of 7 |
| 2026 | -3.0% | -5.7% | -4.2% | 17.3% | 13.2% | -8.4% | 2.2% | 8.7% | 2.3% | -8.4% | ||
| 2025 | 2.5% | -5.6% | -10.3% | 6.9% | 12.2% | 9.0% | 1.9% | -0.6% | 6.0% | 4.3% | -1.8% | -5.1% |
| 2024 | 3.6% | 9.4% | 1.3% | -2.8% | 6.1% | 10.0% | -1.5% | -1.0% | 3.1% | 1.7% | 7.0% | 6.7% |
| 2023 | 18.9% | 3.7% | 12.7% | -1.0% | 16.8% | 8.2% | 3.9% | -2.6% | -6.0% | -1.4% | 13.3% | 5.7% |
| 2022 | -7.8% | -7.8% | 5.1% | -19.3% | -1.6% | -6.2% | 10.4% | -3.6% | -10.9% | -6.5% | 11.1% | -9.0% |
| 2021 | 2.1% | 5.3% | -4.6% | 4.8% | -2.5% | 9.9% | -2.4% | 3.3% | -5.1% | 10.4% | -0.6% | -3.3% |
| 2020 | 8.1% | -0.4% | -10.8% | 18.8% | 6.8% | 8.3% | 13.7% | 21.7% | -5.0% | -2.4% | 7.9% | 10.5% |
| 2019 | 7.7% |