NYSE:FNGD | 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
2018-01-23 to 2026-09-04
Data captured

Stock Price Chart

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

$25.30$214.78$1,823.46$15,480.96$131,431.34$1.12M2018-01-232026-08-27

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$9,720.00$9,720.00680——
2020-12-30$9,700.00$9,700.00911——
2020-12-29$10,140.00$10,140.00980——
2020-12-28$10,340.00$10,340.00839——
2020-12-24$10,940.00$10,940.00521——
2020-12-23$10,540.00$10,540.00588——
2020-12-22$10,440.00$10,440.00559——
2020-12-21$10,260.00$10,260.00925——
2020-12-18$10,140.00$10,140.001,169——
2020-12-17$10,260.00$10,260.00665——
2020-12-16$10,620.00$10,620.001,162——
2020-12-15$10,900.00$10,900.001,253——
2020-12-14$11,580.00$11,580.001,407——
2020-12-11$12,000.00$12,000.001,030——
2020-12-10$11,860.00$11,860.001,552——
2020-12-09$12,560.00$12,560.001,714——
2020-12-08$11,940.00$11,940.00793——
2020-12-07$11,940.00$11,940.001,418——
2020-12-04$12,480.00$12,480.00491——
2020-12-03$12,440.00$12,440.00927——
2020-12-02$12,640.00$12,640.001,235——
2020-12-01$12,600.00$12,600.001,124——
2020-11-30$13,360.00$13,360.001,289——
2020-11-27$13,100.00$13,100.00816——
2020-11-25$13,440.00$13,440.00751——
2020-11-24$13,980.00$13,980.001,135——
2020-11-23$14,820.00$14,820.00736——
2020-11-20$14,620.00$14,620.00654——
2020-11-19$14,640.00$14,640.00435——
2020-11-18$14,820.00$14,820.00821——
2020-11-17$15,002.00$15,002.00471——
2020-11-16$15,060.00$15,060.00631——
2020-11-13$15,140.00$15,140.00600——
2020-11-12$15,200.00$15,200.00797——
2020-11-11$15,040.00$15,040.00760——
2020-11-10$16,000.00$16,000.002,150——
2020-11-09$14,760.00$14,760.002,086——
2020-11-06$13,540.00$13,540.001,202——
2020-11-05$13,620.00$13,620.001,353——
2020-11-04$14,680.00$14,680.001,948——
2020-11-03$16,860.00$16,860.001,464——
2020-11-02$17,420.00$17,420.002,298——
2020-10-30$17,440.00$17,440.002,715——
2020-10-29$15,040.00$15,040.001,746——
2020-10-28$16,720.00$16,720.001,609——
2020-10-27$14,860.00$14,860.00926——
2020-10-26$15,920.00$15,920.001,305——
2020-10-23$15,140.00$15,140.00556——
2020-10-22$15,440.00$15,440.00915——
2020-10-21$15,380.00$15,380.001,188——
2020-10-20$15,800.00$15,800.00801——
2020-10-19$16,100.00$16,100.001,098——
2020-10-16$15,400.00$15,400.00750——
2020-10-15$15,240.00$15,240.001,175——
2020-10-14$14,740.00$14,740.001,062——
2020-10-13$14,580.00$14,580.001,067——
2020-10-12$14,500.00$14,500.001,533——
2020-10-09$16,080.00$16,080.00438——
2020-10-08$16,560.00$16,560.00584——
2020-10-07$16,720.00$16,720.00788——
2020-10-06$17,700.00$17,700.001,142——
2020-10-05$16,800.00$16,800.00774——
2020-10-02$17,980.00$17,980.002,187——
2020-10-01$16,600.00$16,600.001,352——
2020-09-30$17,640.00$17,640.001,489——
2020-09-29$18,500.00$18,500.00756——
2020-09-28$18,600.00$18,600.00818——
2020-09-25$19,640.00$19,640.001,020——
2020-09-24$21,160.00$21,160.001,580——
2020-09-23$21,120.00$21,120.001,645——
2020-09-22$19,520.00$19,520.00978——
2020-09-21$20,420.00$20,420.002,012——
2020-09-18$20,920.00$20,920.001,692——
2020-09-17$20,820.00$20,820.002,176——
2020-09-16$19,620.00$19,620.001,727——
2020-09-15$18,720.00$18,720.001,903——
2020-09-14$20,280.00$20,280.001,690——
2020-09-11$22,040.00$22,040.002,396——
2020-09-10$21,840.00$21,840.003,432——
2020-09-09$20,800.00$20,800.002,068——
2020-09-08$23,460.00$23,460.003,763——
2020-09-04$19,260.00$19,260.008,527——
2020-09-03$18,720.00$18,720.004,385——
2020-09-02$15,880.00$15,880.002,092——
2020-09-01$15,900.00$15,900.001,569——
2020-08-31$16,500.00$16,500.001,838——
2020-08-28$17,720.00$17,720.001,348——
2020-08-27$18,140.00$18,140.001,745——
2020-08-26$17,680.00$17,680.002,173——
2020-08-25$19,970.00$19,970.00581——
2020-08-24$20,620.00$20,620.001,174——
2020-08-21$21,150.00$21,150.00855——
2020-08-20$22,140.00$22,140.00549——
2020-08-19$23,500.00$23,500.00628——
2020-08-18$23,340.00$23,340.00482——
2020-08-17$24,200.00$24,200.00906——
2020-08-14$26,560.00$26,560.00422——
2020-08-13$26,540.00$26,540.00731——
2020-08-12$27,340.00$27,340.00706——
2020-08-11$30,800.00$30,800.00527——
2020-08-10$29,200.00$29,200.00361——
2020-08-07$28,380.00$28,380.00503——
2020-08-06$27,060.00$27,060.00383——
2020-08-05$28,440.00$28,440.00373——
2020-08-04$28,800.00$28,800.00302——
2020-08-03$29,680.00$29,680.00359——
2020-07-31$30,960.00$30,960.00630——
2020-07-30$32,200.00$32,200.00673——
2020-07-29$32,360.00$32,360.00573——
2020-07-28$33,940.00$33,940.00793——
2020-07-27$32,100.00$32,100.00673——
2020-07-24$34,000.00$34,000.001,043——
2020-07-23$33,020.00$33,020.00829——
2020-07-22$30,860.00$30,860.00389——
2020-07-21$30,640.00$30,640.00682——
2020-07-20$29,380.00$29,380.00412——
2020-07-17$33,000.00$33,000.00195——
2020-07-16$32,600.00$32,600.00351——
2020-07-15$32,000.00$32,000.00542——
2020-07-14$32,000.00$32,000.00794——
2020-07-13$32,400.00$32,400.00598——
2020-07-10$29,800.00$29,800.00202——
2020-07-09$32,200.00$32,200.00250——
2020-07-08$33,400.00$33,400.00205——
2020-07-07$36,500.00$36,500.00143——
2020-07-06$36,200.00$36,200.00161——
2020-07-02$43,200.00$43,200.00118——
2020-07-01$45,000.00$45,000.00132——
2020-06-30$49,000.00$49,000.0073——
2020-06-29$52,400.00$52,400.00129——
2020-06-26$54,400.00$54,400.00138——
2020-06-25$48,100.00$48,100.0060——
2020-06-24$49,400.00$49,400.00110——
2020-06-23$46,800.00$46,800.0066——
2020-06-22$47,800.00$47,800.0043——
2020-06-19$49,400.00$49,400.0050——
2020-06-18$49,000.00$49,000.0026——
2020-06-17$49,200.00$49,200.0048——
2020-06-16$50,000.00$50,000.0067——
2020-06-15$52,700.00$52,700.0073——
2020-06-12$56,000.00$56,000.00140——
2020-06-11$56,600.00$56,600.00150——
2020-06-10$49,400.00$49,400.0069——
2020-06-09$52,400.00$52,400.0069——
2020-06-08$54,200.00$54,200.0037——
2020-06-05$57,000.00$57,000.0076——
2020-06-04$61,600.00$61,600.0061——
2020-06-03$58,600.00$58,600.0060——
2020-06-02$61,200.00$61,200.0049——
2020-06-01$61,800.00$61,800.0052——
2020-05-29$65,000.00$65,000.0075——
2020-05-28$68,200.00$68,200.0071——
2020-05-27$65,000.00$65,000.00129——
2020-05-26$64,200.00$64,200.0054——
2020-05-22$64,200.00$64,200.0093——
2020-05-21$62,800.00$62,800.0051——
2020-05-20$61,800.00$61,800.0055——
2020-05-19$66,600.00$66,600.0082——
2020-05-18$67,800.00$67,800.0072——
2020-05-15$72,400.00$72,400.0093——
2020-05-14$76,800.00$76,800.00128——
2020-05-13$79,400.00$79,400.00169——
2020-05-12$76,800.00$76,800.0074——
2020-05-11$72,600.00$72,600.0062——
2020-05-08$74,700.00$74,700.0069——
2020-05-07$81,000.00$81,000.0059——
2020-05-06$82,900.00$82,900.0068——
2020-05-05$84,000.00$84,000.0075——
2020-05-04$86,800.00$86,800.0058——
2020-05-01$91,400.00$91,400.00153——
2020-04-30$82,400.00$82,400.0090——
2020-04-29$82,400.00$82,400.00120——
2020-04-28$94,800.00$94,800.0099——
2020-04-27$87,200.00$87,200.0067——
2020-04-24$90,600.00$90,600.0061——
2020-04-23$95,000.00$95,000.0055——
2020-04-22$91,800.00$91,800.0054——
2020-04-21$101,800.00$101,800.00147——
2020-04-20$93,400.00$93,400.0062——
2020-04-17$93,600.00$93,600.0045——
2020-04-16$92,740.00$92,740.0075——
2020-04-15$98,100.00$98,100.0048——
2020-04-14$100,200.00$100,200.0094——
2020-04-13$117,200.00$117,200.0076——
2020-04-09$131,200.00$131,200.0056——
2020-04-08$134,800.00$134,800.0034——
2020-04-07$140,800.00$140,800.0073——
2020-04-06$143,400.00$143,400.0036——
2020-04-03$180,000.00$180,000.0027——
2020-04-02$175,400.00$175,400.0034——
2020-04-01$177,000.00$177,000.0054——
2020-03-31$156,280.00$156,280.0068——
2020-03-30$158,400.00$158,400.0045——
2020-03-27$166,000.00$166,000.0039——
2020-03-26$162,600.00$162,600.0045——
2020-03-25$175,200.00$175,200.0053——
2020-03-24$171,000.00$171,000.0041——
2020-03-23$220,200.00$220,200.0031——
2020-03-20$235,400.00$235,400.0047——
2020-03-19$224,000.00$224,000.0038——
2020-03-18$270,000.00$270,000.0047——
2020-03-17$231,000.00$231,000.0039——
2020-03-16$262,000.00$262,000.0048——
2020-03-13$189,200.00$189,200.0045——
2020-03-12$229,200.00$229,200.0074——
2020-03-11$175,000.00$175,000.0070——
2020-03-10$163,200.00$163,200.0065——
2020-03-09$188,400.00$188,400.0097——
2020-03-06$156,140.00$156,140.00137——
2020-03-05$144,200.00$144,200.00159——
2020-03-04$132,800.00$132,800.00131——
2020-03-03$145,600.00$145,600.00149——
2020-03-02$137,480.00$137,480.0092——
2020-02-28$160,000.00$160,000.00139——
2020-02-27$165,000.00$165,000.00206——
2020-02-26$140,800.00$140,800.00133——
2020-02-25$143,200.00$143,200.00199——
2020-02-24$132,200.00$132,200.00125——
2020-02-21$114,800.00$114,800.0071——
2020-02-20$108,200.00$108,200.0088——
2020-02-19$104,600.00$104,600.0038——
2020-02-18$112,500.00$112,500.0047——
2020-02-14$120,000.00$120,000.0027——
2020-02-13$121,500.00$121,500.0037——
2020-02-12$123,000.00$123,000.0024——
2020-02-11$129,000.00$129,000.0026——
2020-02-10$130,100.00$130,100.0020——
2020-02-07$135,000.00$135,000.0036——
2020-02-06$131,400.00$131,400.0043——
2020-02-05$141,700.00$141,700.0067——
2020-02-04$129,600.00$129,600.0087——
2020-02-03$147,400.00$147,400.0054——
2020-01-31$170,200.00$170,200.0028——
2020-01-30$167,200.00$167,200.0030——
2020-01-29$170,000.00$170,000.0034——
2020-01-28$173,600.00$173,600.0030——
2020-01-27$184,400.00$184,400.0039——
2020-01-24$171,800.00$171,800.0039——
2020-01-23$165,300.00$165,300.0014——
2020-01-22$168,000.00$168,000.0023——
2020-01-21$168,400.00$168,400.0019——
2020-01-17$170,400.00$170,400.0018——
2020-01-16$172,800.00$172,800.0012——
2020-01-15$175,600.00$175,600.0018——
2020-01-14$173,000.00$173,000.0023——
2020-01-13$170,000.00$170,000.0020——
2020-01-10$182,800.00$182,800.0010——
2020-01-09$182,600.00$182,600.0013——
2020-01-08$186,400.00$186,400.0014——
2020-01-07$193,200.00$193,200.0015——
2020-01-06$198,400.00$198,400.008——
2020-01-03$207,200.00$207,200.0010——
2020-01-02$201,200.00$201,200.0017——