NYSE:FNGO | 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
2018-08-23 to 2026-09-03
Data captured

Stock Price Chart

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

$5.12$10.22$20.40$40.74$81.35$162.432018-08-232026-08-27

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

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$47.60$47.605,500——
2021-12-30$48.88$48.882,000——
2021-12-29$47.63$47.6325,000——
2021-12-28$48.35$48.356,600——
2021-12-27$49.10$49.1010,500——
2021-12-23$47.90$47.908,200——
2021-12-22$46.94$46.9422,000——
2021-12-21$45.99$45.9939,400——
2021-12-20$43.20$43.2058,700——
2021-12-17$44.83$44.8316,300——
2021-12-16$45.07$45.0752,800——
2021-12-15$47.99$47.9914,800——
2021-12-14$46.32$46.326,800——
2021-12-13$46.71$46.7111,600——
2021-12-10$49.17$49.176,700——
2021-12-09$48.99$48.9910,100——
2021-12-08$50.83$50.837,500——
2021-12-07$50.23$50.2326,700——
2021-12-06$47.22$47.2212,900——
2021-12-03$44.95$44.9555,100——
2021-12-02$48.62$48.6213,200——
2021-12-01$48.41$48.4114,200——
2021-11-30$51.26$51.2622,400——
2021-11-29$53.05$53.0518,600——
2021-11-26$51.21$51.2121,100——
2021-11-24$53.22$53.2211,600——
2021-11-23$52.21$52.2156,200——
2021-11-22$52.82$52.8223,000——
2021-11-19$54.86$54.866,700——
2021-11-18$53.97$53.978,900——
2021-11-17$54.07$54.072,500——
2021-11-16$55.05$55.0519,900——
2021-11-15$54.16$54.168,800——
2021-11-12$54.45$54.452,800——
2021-11-11$53.70$53.702,400——
2021-11-10$52.42$52.4210,200——
2021-11-09$53.42$53.4256,400——
2021-11-08$55.31$55.3144,000——
2021-11-05$55.14$55.147,100——
2021-11-04$56.00$56.0013,500——
2021-11-03$54.66$54.6612,300——
2021-11-02$52.88$52.885,700——
2021-11-01$54.14$54.1410,500——
2021-10-29$52.22$52.225,400——
2021-10-28$51.99$51.994,200——
2021-10-27$50.77$50.777,200——
2021-10-26$51.48$51.4814,800——
2021-10-25$51.69$51.694,000——
2021-10-22$50.20$50.2011,800——
2021-10-21$51.46$51.463,900——
2021-10-20$50.42$50.4211,300——
2021-10-19$50.69$50.6921,900——
2021-10-18$49.24$49.2438,600——
2021-10-15$47.32$47.321,400——
2021-10-14$46.69$46.6912,500——
2021-10-13$45.58$45.584,800——
2021-10-12$44.70$44.704,000——
2021-10-11$45.17$45.1711,900——
2021-10-08$45.58$45.584,300——
2021-10-07$45.16$45.165,700——
2021-10-06$43.43$43.438,500——
2021-10-05$42.69$42.695,400——
2021-10-04$40.83$40.839,100——
2021-10-01$43.50$43.503,300——
2021-09-30$43.29$43.2913,300——
2021-09-29$42.99$42.995,500——
2021-09-28$43.69$43.6918,800——
2021-09-27$45.92$45.923,800——
2021-09-24$46.06$46.0616,100——
2021-09-23$46.30$46.3016,100——
2021-09-22$45.38$45.387,300——
2021-09-21$44.17$44.1722,400——
2021-09-20$43.80$43.8086,000——
2021-09-17$46.63$46.631,000——
2021-09-16$46.78$46.784,100——
2021-09-15$47.18$47.184,300——
2021-09-14$46.49$46.4973,500——
2021-09-13$47.08$47.0851,300——
2021-09-10$47.66$47.6611,000——
2021-09-09$48.43$48.431,700——
2021-09-08$48.85$48.858,600——
2021-09-07$50.06$50.0674,700——
2021-09-03$48.70$48.7018,400——
2021-09-02$48.29$48.2914,600——
2021-09-01$48.89$48.898,700——
2021-08-31$47.68$47.6877,200——
2021-08-30$47.34$47.3418,000——
2021-08-27$45.86$45.867,000——
2021-08-26$44.97$44.9712,100——
2021-08-25$45.72$45.7210,000——
2021-08-24$45.60$45.6011,800——
2021-08-23$44.38$44.3815,300——
2021-08-20$42.40$42.4040,900——
2021-08-19$41.25$41.2528,000——
2021-08-18$41.93$41.9311,000——
2021-08-17$41.80$41.8032,700——
2021-08-16$43.76$43.769,200——
2021-08-13$44.75$44.7511,400——
2021-08-12$45.00$45.0014,400——
2021-08-11$44.82$44.827,000——
2021-08-10$45.18$45.187,600——
2021-08-09$45.88$45.8810,200——
2021-08-06$45.73$45.7342,500——
2021-08-05$46.71$46.719,100——
2021-08-04$46.06$46.0626,500——
2021-08-03$45.38$45.387,800——
2021-08-02$45.47$45.476,700——
2021-07-30$45.00$45.005,500——
2021-07-29$46.03$46.034,900——
2021-07-28$45.96$45.9614,100——
2021-07-27$44.35$44.3539,100——
2021-07-26$45.69$45.6912,000——
2021-07-23$46.82$46.8223,900——
2021-07-22$46.15$46.156,300——
2021-07-21$45.68$45.6831,100——
2021-07-20$45.33$45.3313,700——
2021-07-19$43.75$43.7519,900——
2021-07-16$44.72$44.7244,700——
2021-07-15$46.40$46.4023,800——
2021-07-14$47.31$47.3119,400——
2021-07-13$47.33$47.3310,100——
2021-07-12$47.29$47.2917,200——
2021-07-09$46.66$46.664,700——
2021-07-08$45.21$45.2131,300——
2021-07-07$46.66$46.6638,000——
2021-07-06$47.52$47.5210,200——
2021-07-02$47.55$47.5511,900——
2021-07-01$47.00$47.007,300——
2021-06-30$47.16$47.166,400——
2021-06-29$47.64$47.6421,300——
2021-06-28$47.49$47.4919,000——
2021-06-25$45.96$45.9624,600——
2021-06-24$45.38$45.3822,900——
2021-06-23$44.37$44.3713,700——
2021-06-22$43.19$43.1971,000——
2021-06-21$41.91$41.9113,000——
2021-06-18$41.92$41.9215,000——
2021-06-17$42.14$42.1418,400——
2021-06-16$40.63$40.6317,400——
2021-06-15$40.86$40.866,400——
2021-06-14$41.59$41.5919,600——
2021-06-11$40.57$40.578,500——
2021-06-10$40.37$40.373,600——
2021-06-09$39.77$39.7728,400——
2021-06-08$40.02$40.0216,800——
2021-06-07$40.17$40.174,500——
2021-06-04$40.00$40.007,600——
2021-06-03$38.40$38.4019,800——
2021-06-02$39.57$39.579,200——
2021-06-01$39.51$39.5112,300——
2021-05-28$39.41$39.416,700——
2021-05-27$39.08$39.084,200——
2021-05-26$38.99$38.993,500——
2021-05-25$38.48$38.4811,400——
2021-05-24$38.35$38.3520,600——
2021-05-21$36.69$36.696,800——
2021-05-20$37.29$37.2913,800——
2021-05-19$35.56$35.5613,800——
2021-05-18$35.59$35.597,400——
2021-05-17$35.96$35.967,200——
2021-05-14$36.03$36.0321,800——
2021-05-13$34.15$34.158,600——
2021-05-12$34.64$34.6414,300——
2021-05-11$36.66$36.6625,600——
2021-05-10$36.34$36.3477,700——
2021-05-07$39.22$39.228,600——
2021-05-06$38.88$38.8811,400——
2021-05-05$38.52$38.5216,800——
2021-05-04$38.96$38.9618,300——
2021-05-03$40.50$40.509,100——
2021-04-30$41.50$41.5011,900——
2021-04-29$43.03$43.037,800——
2021-04-28$42.79$42.794,300——
2021-04-27$42.58$42.589,800——
2021-04-26$43.04$43.049,000——
2021-04-23$42.68$42.689,100——
2021-04-22$41.14$41.1414,100——
2021-04-21$42.62$42.6211,200——
2021-04-20$42.42$42.4223,300——
2021-04-19$43.24$43.2497,700——
2021-04-16$44.47$44.4727,100——
2021-04-15$45.11$45.1130,200——
2021-04-14$43.40$43.4042,300——
2021-04-13$45.34$45.34111,900——
2021-04-12$43.70$43.7019,400——
2021-04-09$42.69$42.696,500——
2021-04-08$42.68$42.6813,100——
2021-04-07$41.53$41.537,800——
2021-04-06$41.06$41.0617,800——
2021-04-05$40.60$40.6013,900——
2021-04-01$38.98$38.9824,500——
2021-03-31$38.01$38.017,200——
2021-03-30$36.61$36.615,100——
2021-03-29$36.34$36.3412,000——
2021-03-26$35.55$35.5520,300——
2021-03-25$35.44$35.4429,400——
2021-03-24$37.12$37.1229,000——
2021-03-23$39.69$39.6912,300——
2021-03-22$39.97$39.9715,500——
2021-03-19$38.93$38.9310,800——
2021-03-18$38.70$38.7067,900——
2021-03-17$41.55$41.5532,400——
2021-03-16$40.42$40.4230,900——
2021-03-15$40.40$40.4010,500——
2021-03-12$39.65$39.6520,900——
2021-03-11$40.73$40.7349,000——
2021-03-10$37.90$37.9038,100——
2021-03-09$38.93$38.9363,900——
2021-03-08$34.34$34.3483,400——
2021-03-05$38.21$38.2157,600——
2021-03-04$37.48$37.4856,300——
2021-03-03$39.88$39.8838,400——
2021-03-02$43.03$43.0315,900——
2021-03-01$44.60$44.6026,300——
2021-02-26$42.27$42.2715,700——
2021-02-25$42.31$42.31116,800——
2021-02-24$45.21$45.2123,800——
2021-02-23$45.36$45.3658,700——
2021-02-22$45.72$45.7217,200——
2021-02-19$48.21$48.2123,000——
2021-02-18$47.07$47.0738,400——
2021-02-17$48.14$48.1436,600——
2021-02-16$49.55$49.5519,800——
2021-02-12$48.96$48.9640,300——
2021-02-11$48.08$48.0838,500——
2021-02-10$47.51$47.5174,500——
2021-02-09$46.01$46.0133,500——
2021-02-08$45.09$45.0921,500——
2021-02-05$44.24$44.2435,500——
2021-02-04$43.55$43.5516,500——
2021-02-03$42.57$42.5738,500——
2021-02-02$42.09$42.0944,000——
2021-02-01$40.82$40.8235,000——
2021-01-29$38.41$38.4144,500——
2021-01-28$40.39$40.3931,000——
2021-01-27$39.93$39.9374,000——
2021-01-26$42.84$42.8430,500——
2021-01-25$42.44$42.4483,000——
2021-01-22$41.84$41.8430,500——
2021-01-21$41.74$41.7428,500——
2021-01-20$41.70$41.70131,500——
2021-01-19$37.98$37.9821,500——
2021-01-15$36.37$36.3713,500——
2021-01-14$37.25$37.2515,000——
2021-01-13$37.57$37.5713,500——
2021-01-12$36.87$36.8742,000——
2021-01-11$36.26$36.2645,500——
2021-01-08$39.32$39.3216,000——
2021-01-07$37.12$37.1219,500——
2021-01-06$35.27$35.27149,500——
2021-01-05$37.31$37.3145,500——
2021-01-04$36.69$36.6921,500——