NYSE:FNGS | Historical Stock Price | BANK OF MONTREAL /CAN/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-11-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.19$16.76$25.10$37.59$56.30$84.332019-11-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$27.69$27.6959,600——
2020-12-30$27.72$27.7260,000——
2020-12-29$27.35$27.3548,000——
2020-12-28$27.15$27.1567,600——
2020-12-24$26.72$26.7233,600——
2020-12-23$27.06$27.0650,400——
2020-12-22$27.15$27.1558,800——
2020-12-21$27.25$27.2538,400——
2020-12-18$27.31$27.3162,800——
2020-12-17$27.32$27.3236,000——
2020-12-16$27.07$27.0726,000——
2020-12-15$26.86$26.8633,200——
2020-12-14$26.32$26.3258,800——
2020-12-11$26.00$26.0020,400——
2020-12-10$26.04$26.0427,200——
2020-12-09$25.55$25.5546,000——
2020-12-08$26.04$26.0434,400——
2020-12-07$26.04$26.0418,800——
2020-12-04$25.72$25.7229,600——
2020-12-03$25.66$25.6625,600——
2020-12-02$25.59$25.5944,000——
2020-12-01$25.54$25.5444,800——
2020-11-30$25.05$25.05116,400——
2020-11-27$25.29$25.2930,400——
2020-11-25$25.07$25.0712,800——
2020-11-24$24.77$24.7735,600——
2020-11-23$24.32$24.3253,200——
2020-11-20$24.36$24.3626,800——
2020-11-19$24.41$24.4128,000——
2020-11-18$24.37$24.3730,400——
2020-11-17$24.23$24.2323,600——
2020-11-16$24.17$24.1731,200——
2020-11-13$24.13$24.1335,600——
2020-11-12$24.07$24.0730,400——
2020-11-11$24.22$24.2244,400——
2020-11-10$23.75$23.7581,600——
2020-11-09$24.46$24.4667,600——
2020-11-06$25.17$25.17126,800——
2020-11-05$25.11$25.11134,000——
2020-11-04$24.56$24.5677,200——
2020-11-03$23.59$23.5922,400——
2020-11-02$23.27$23.27129,200——
2020-10-30$23.21$23.21150,800——
2020-10-29$24.52$24.5263,600——
2020-10-28$23.85$23.8567,600——
2020-10-27$24.89$24.8960,800——
2020-10-26$24.26$24.2650,800——
2020-10-23$24.69$24.6918,400——
2020-10-22$24.50$24.5020,000——
2020-10-21$24.60$24.6021,200——
2020-10-20$24.40$24.4035,200——
2020-10-19$24.21$24.2126,400——
2020-10-16$24.59$24.5932,400——
2020-10-15$24.73$24.7354,800——
2020-10-14$25.03$25.0345,200——
2020-10-13$25.11$25.1165,200——
2020-10-12$25.13$25.1380,800——
2020-10-09$24.29$24.2939,200——
2020-10-08$24.09$24.0944,000——
2020-10-07$24.02$24.0251,600——
2020-10-06$23.59$23.5971,200——
2020-10-05$24.00$24.0063,600——
2020-10-02$23.50$23.5050,400——
2020-10-01$24.20$24.2052,400——
2020-09-30$23.78$23.7871,600——
2020-09-29$23.38$23.38197,200——
2020-09-28$23.30$23.3035,600——
2020-09-25$22.93$22.9348,800——
2020-09-24$22.40$22.4052,000——
2020-09-23$22.41$22.4180,400——
2020-09-22$23.05$23.05166,400——
2020-09-21$22.68$22.68152,400——
2020-09-18$22.53$22.5388,000——
2020-09-17$22.54$22.5461,200——
2020-09-16$23.04$23.0465,600——
2020-09-15$23.34$23.34166,800——
2020-09-14$22.81$22.8186,400——
2020-09-11$22.19$22.19105,600——
2020-09-10$22.28$22.28110,800——
2020-09-09$22.76$22.76150,400——
2020-09-08$21.88$21.88180,800——
2020-09-04$23.53$23.53190,800——
2020-09-03$23.80$23.80251,600——
2020-09-02$25.32$25.32199,600——
2020-09-01$25.27$25.27203,600——
2020-08-31$25.02$25.02114,400——
2020-08-28$24.41$24.4186,800——
2020-08-27$24.28$24.2893,600——
2020-08-26$24.57$24.57166,400——
2020-08-25$23.57$23.5752,800——
2020-08-24$23.29$23.2980,800——
2020-08-21$23.16$23.16119,200——
2020-08-20$22.82$22.82257,200——
2020-08-19$22.35$22.3571,200——
2020-08-18$22.51$22.5148,000——
2020-08-17$22.14$22.1472,000——
2020-08-14$21.48$21.4817,200——
2020-08-13$21.52$21.5234,800——
2020-08-12$21.32$21.3257,600——
2020-08-11$20.58$20.5881,200——
2020-08-10$20.98$20.9872,800——
2020-08-07$21.17$21.1782,400——
2020-08-06$21.53$21.53303,600——
2020-08-05$21.18$21.1870,800——
2020-08-04$21.06$21.0612,800——
2020-08-03$20.93$20.93104,800——
2020-07-31$20.57$20.57143,200——
2020-07-30$20.35$20.35144,000——
2020-07-29$20.30$20.309,200——
2020-07-28$20.01$20.0126,000——
2020-07-27$20.34$20.3417,200——
2020-07-24$19.97$19.9759,600——
2020-07-23$20.21$20.2131,600——
2020-07-22$20.73$20.738,000——
2020-07-21$20.81$20.81116,800——
2020-07-20$21.08$21.0847,200——
2020-07-17$20.26$20.2610,000——
2020-07-16$20.34$20.34135,200——
2020-07-15$20.55$20.5537,200——
2020-07-14$20.51$20.5145,600——
2020-07-13$20.41$20.41142,400——
2020-07-10$21.08$21.0820,000——
2020-07-09$20.62$20.6233,600——
2020-07-08$20.29$20.2960,400——
2020-07-07$19.77$19.7738,400——
2020-07-06$19.84$19.8460,000——
2020-07-02$18.82$18.8225,600——
2020-07-01$18.55$18.5529,600——
2020-06-30$18.10$18.108,400——
2020-06-29$17.71$17.7124,400——
2020-06-26$17.49$17.4952,800——
2020-06-25$18.25$18.259,600——
2020-06-24$18.09$18.0968,400——
2020-06-23$18.53$18.5323,200——
2020-06-22$18.37$18.3719,600——
2020-06-19$18.17$18.1718,800——
2020-06-18$18.18$18.1832,800——
2020-06-17$18.18$18.1847,600——
2020-06-16$18.04$18.0436,400——
2020-06-15$17.78$17.7824,000——
2020-06-12$17.49$17.4922,000——
2020-06-11$17.42$17.4243,600——
2020-06-10$18.25$18.2528,800——
2020-06-09$17.92$17.9232,400——
2020-06-08$17.68$17.6813,600——
2020-06-05$17.43$17.4310,000——
2020-06-04$17.02$17.028,000——
2020-06-03$17.31$17.3112,400——
2020-06-02$17.09$17.0910,000——
2020-06-01$17.03$17.0319,200——
2020-05-29$16.72$16.721,600——
2020-05-28$16.51$16.518,400——
2020-05-27$16.71$16.7149,200——
2020-05-26$16.83$16.8323,600——
2020-05-22$16.81$16.8112,400——
2020-05-21$16.96$16.9630,000——
2020-05-20$17.03$17.0323,200——
2020-05-19$16.68$16.6839,600——
2020-05-18$16.61$16.6123,600——
2020-05-15$16.19$16.1923,600——
2020-05-14$15.93$15.9333,600——
2020-05-13$15.71$15.7121,600——
2020-05-12$15.96$15.9626,800——
2020-05-11$16.25$16.2523,600——
2020-05-08$16.08$16.0834,000——
2020-05-07$15.76$15.7617,200——
2020-05-06$15.58$15.588,400——
2020-05-05$15.44$15.4411,200——
2020-05-04$15.30$15.3023,600——
2020-05-01$15.04$15.0436,800——
2020-04-30$15.65$15.6512,400——
2020-04-29$15.66$15.6613,600——
2020-04-28$15.02$15.0216,400——
2020-04-27$15.46$15.4618,000——
2020-04-24$15.26$15.263,600——
2020-04-23$15.04$15.0421,600——
2020-04-22$15.15$15.158,800——
2020-04-21$14.62$14.6222,000——
2020-04-20$15.21$15.2114,800——
2020-04-17$15.19$15.1934,000——
2020-04-16$15.25$15.2525,200——
2020-04-15$14.95$14.9518,400——
2020-04-14$14.87$14.8725,600——
2020-04-13$14.21$14.2115,600——
2020-04-09$13.66$13.6665,600——
2020-04-08$13.59$13.595,200——
2020-04-07$13.42$13.4243,200——
2020-04-06$13.35$13.3510,000——
2020-04-03$12.57$12.570——
2020-04-02$12.57$12.5712,400——
2020-04-01$12.56$12.5615,200——
2020-03-31$13.18$13.1816,800——
2020-03-30$13.08$13.0828,800——
2020-03-27$12.79$12.7930,800——
2020-03-26$13.18$13.1869,200——
2020-03-25$12.79$12.7975,200——
2020-03-24$12.77$12.7735,200——
2020-03-23$11.91$11.9122,800——
2020-03-20$11.78$11.7816,800——
2020-03-19$11.89$11.89128,400——
2020-03-18$11.19$11.1926,000——
2020-03-17$11.90$11.9028,800——
2020-03-16$11.70$11.7053,200——
2020-03-13$13.03$13.0392,000——
2020-03-12$12.53$12.5391,200——
2020-03-11$13.85$13.85121,600——
2020-03-10$14.39$14.39142,400——
2020-03-09$13.74$13.7418,800——
2020-03-06$14.73$14.7343,600——
2020-03-05$15.06$15.0615,600——
2020-03-04$15.53$15.5323,200——
2020-03-03$15.07$15.07109,600——
2020-03-02$15.41$15.4117,200——
2020-02-28$14.77$14.7728,400——
2020-02-27$14.67$14.6766,400——
2020-02-26$15.50$15.5032,400——
2020-02-25$15.41$15.4144,400——
2020-02-24$15.83$15.83124,000——
2020-02-21$16.67$16.6746,000——
2020-02-20$17.00$17.0081,200——
2020-02-19$17.22$17.2266,800——
2020-02-18$16.82$16.8262,800——
2020-02-14$16.49$16.4946,000——
2020-02-13$16.42$16.4254,800——
2020-02-12$16.35$16.3526,400——
2020-02-11$16.11$16.1124,400——
2020-02-10$16.05$16.0527,200——
2020-02-07$15.86$15.8659,600——
2020-02-06$15.99$15.9974,400——
2020-02-05$15.60$15.60176,400——
2020-02-04$16.14$16.14174,400——
2020-02-03$15.52$15.5230,000——
2020-01-31$14.82$14.8220,400——
2020-01-30$14.93$14.9326,400——
2020-01-29$14.87$14.8716,800——
2020-01-28$14.77$14.7731,200——
2020-01-27$14.50$14.5077,600——
2020-01-24$14.85$14.8530,400——
2020-01-23$15.04$15.0412,800——
2020-01-22$14.97$14.9731,600——
2020-01-21$14.94$14.944,000——
2020-01-17$14.89$14.894,400——
2020-01-16$14.82$14.8212,400——
2020-01-15$14.75$14.7522,000——
2020-01-14$14.81$14.8141,600——
2020-01-13$14.91$14.9116,400——
2020-01-10$14.58$14.5814,400——
2020-01-09$14.57$14.5722,800——
2020-01-08$14.47$14.4619,200——
2020-01-07$14.29$14.2917,200——
2020-01-06$14.19$14.1923,600——
2020-01-03$13.99$13.998,800——
2020-01-02$14.11$14.1112,000——