FNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	55.28	55.49	55.13	55.33	55.33	0.33%	5,147
Jan 16, 2025	54.88	55.22	54.67	55.15	55.15	0.27%	17,226
Jan 15, 2025	55.41	55.41	54.75	55.00	55.00	1.57%	30,033
Jan 14, 2025	53.82	54.18	53.56	54.15	54.15	1.16%	15,528
Jan 13, 2025	52.56	53.53	52.56	53.53	53.53	1.48%	103,936
Jan 10, 2025	53.02	53.03	52.53	52.75	52.75	-1.29%	11,875
Jan 8, 2025	53.51	53.51	52.95	53.44	53.44	-0.32%	100,512
Jan 7, 2025	53.96	53.96	53.32	53.61	53.61	0.01%	5,903
Jan 6, 2025	53.90	54.39	53.60	53.61	53.61	-0.24%	64,334
Jan 3, 2025	53.65	53.76	53.11	53.74	53.74	0.66%	50,366
Jan 2, 2025	54.12	54.12	53.22	53.38	53.38	-0.24%	102,777
Dec 31, 2024	53.54	53.65	53.25	53.51	53.51	0.58%	8,197
Dec 30, 2024	53.00	53.38	52.74	53.20	53.20	-0.17%	6,160
Dec 27, 2024	53.59	53.59	53.23	53.29	53.29	-0.89%	3,864
Dec 26, 2024	53.43	53.76	53.43	53.76	53.76	0.34%	1,875
Dec 24, 2024	53.21	53.58	53.19	53.58	53.58	0.79%	3,012
Dec 23, 2024	52.76	53.16	52.52	53.16	53.16	0.49%	5,882
Dec 20, 2024	52.21	53.29	52.21	52.90	52.90	0.97%	4,222
Dec 19, 2024	53.17	53.17	52.36	52.39	52.39	-0.41%	6,605
Dec 18, 2024	54.74	54.74	52.59	52.60	52.60	-3.39%	6,936
Dec 17, 2024	54.83	54.83	54.28	54.45	54.45	-1.08%	9,028
Dec 16, 2024	55.23	55.46	55.04	55.04	55.04	-0.72%	3,213
Dec 13, 2024	55.84	55.84	55.29	55.45	55.45	-1.20%	11,390
Dec 12, 2024	56.22	56.34	56.11	56.12	55.83	-0.73%	36,284
Dec 11, 2024	56.58	56.59	56.48	56.54	56.24	0.52%	1,953
Dec 10, 2024	56.62	56.73	56.24	56.24	55.95	-0.47%	12,484
Dec 9, 2024	56.67	57.06	56.51	56.51	56.21	0.21%	11,646
Dec 6, 2024	56.38	56.39	56.22	56.39	56.09	-0.75%	2,375
Dec 5, 2024	57.30	57.49	56.81	56.81	56.52	-0.97%	10,281
Dec 4, 2024	57.61	57.61	57.07	57.37	57.07	-0.34%	4,147
Dec 3, 2024	57.75	57.75	57.40	57.57	57.27	-0.52%	4,665
Dec 2, 2024	57.73	57.94	57.64	57.87	57.57	-0.06%	5,804
Nov 29, 2024	57.90	58.00	57.88	57.90	57.60	0.24%	2,813
Nov 27, 2024	57.92	57.92	57.76	57.76	57.46	0.06%	1,292
Nov 26, 2024	58.11	58.11	57.56	57.73	57.43	-0.95%	7,047
Nov 25, 2024	58.36	58.52	58.28	58.28	57.98	1.60%	16,787
Nov 22, 2024	56.67	57.41	56.67	57.37	57.07	1.77%	13,517
Nov 21, 2024	55.81	56.48	55.80	56.37	56.07	1.73%	14,940
Nov 20, 2024	55.24	55.41	54.98	55.41	55.12	0.28%	29,336
Nov 19, 2024	55.05	55.30	55.05	55.26	54.97	-0.66%	13,770
Nov 18, 2024	55.59	55.83	55.59	55.63	55.34	0.31%	13,748
Nov 15, 2024	55.85	56.03	55.35	55.45	55.16	-0.65%	13,960
Nov 14, 2024	56.26	56.34	55.77	55.82	55.52	-0.44%	28,039
Nov 13, 2024	56.24	56.51	56.06	56.06	55.77	-0.27%	5,713
Nov 12, 2024	56.72	56.88	56.16	56.21	55.92	-1.30%	14,484
Nov 11, 2024	56.96	57.13	56.95	56.95	56.66	1.05%	5,629
Nov 8, 2024	56.23	56.48	56.10	56.36	56.07	0.12%	25,347
Nov 7, 2024	56.54	56.77	56.30	56.30	56.00	-0.75%	20,552
Nov 6, 2024	55.94	56.77	55.83	56.72	56.42	5.22%	27,200
Nov 5, 2024	53.15	53.93	53.15	53.91	53.63	1.37%	25,645
Nov 4, 2024	53.27	53.58	53.18	53.18	52.90	0.55%	17,345
Nov 1, 2024	53.40	53.63	52.87	52.89	52.61	-0.55%	31,091
Oct 31, 2024	53.80	53.80	53.18	53.18	52.90	-1.18%	2,467
Oct 30, 2024	54.42	54.46	53.81	53.81	53.53	0.31%	2,391
Oct 29, 2024	53.62	53.68	53.52	53.65	53.37	-0.71%	22,084
Oct 28, 2024	53.45	54.08	53.45	54.03	53.75	1.01%	6,937
Oct 25, 2024	53.98	54.07	53.49	53.49	53.21	-0.59%	4,679
Oct 24, 2024	53.56	53.81	53.44	53.81	53.52	0.52%	6,616
Oct 23, 2024	53.73	53.74	53.19	53.53	53.25	-0.65%	5,534
Oct 22, 2024	53.85	53.98	53.85	53.88	53.59	-0.43%	6,523
Oct 21, 2024	55.08	55.08	54.11	54.11	53.83	-1.79%	8,383
Oct 18, 2024	55.22	55.24	55.01	55.10	54.81	-0.09%	2,262
Oct 17, 2024	55.26	55.26	54.85	55.15	54.86	0.05%	17,512
Oct 16, 2024	54.71	55.28	54.71	55.12	54.83	1.47%	7,564
Oct 15, 2024	54.85	54.85	54.33	54.33	54.04	-0.58%	1,679
Oct 14, 2024	54.32	54.64	54.25	54.64	54.36	0.47%	5,815
Oct 11, 2024	53.62	54.39	53.62	54.39	54.10	1.52%	8,065
Oct 10, 2024	53.47	53.66	53.46	53.57	53.29	-0.12%	2,264
Oct 9, 2024	53.43	53.85	53.33	53.64	53.36	0.39%	5,222
Oct 8, 2024	53.24	53.60	53.21	53.43	53.15	-0.80%	4,499
Oct 7, 2024	54.13	54.13	53.70	53.86	53.58	-0.79%	2,522
Oct 4, 2024	54.23	54.29	54.18	54.29	54.01	0.95%	1,011
Oct 3, 2024	53.68	53.78	53.18	53.78	53.50	-0.09%	14,207
Oct 2, 2024	54.21	54.21	53.73	53.83	53.55	-0.31%	7,002
Oct 1, 2024	54.34	54.34	53.70	54.00	53.71	-0.90%	3,546
Sep 30, 2024	54.34	54.52	54.22	54.49	54.20	0.12%	7,012
Sep 27, 2024	54.70	54.82	54.18	54.42	54.14	0.95%	6,883
Sep 26, 2024	53.85	54.12	53.84	53.91	53.63	0.09%	4,693
Sep 25, 2024	54.61	54.61	53.86	53.86	53.33	-1.39%	1,444
Sep 24, 2024	54.89	54.95	54.60	54.62	54.08	0.08%	5,501
Sep 23, 2024	54.36	54.57	54.36	54.57	54.03	0.54%	837
Sep 20, 2024	54.27	54.44	54.24	54.28	53.74	-1.09%	1,792
Sep 19, 2024	55.11	55.11	54.67	54.88	54.33	1.68%	5,703
Sep 18, 2024	53.76	54.44	53.76	53.97	53.44	0.19%	2,884
Sep 17, 2024	53.87	54.25	53.78	53.87	53.33	0.69%	3,776
Sep 16, 2024	53.17	53.53	53.17	53.50	52.97	0.97%	4,786
Sep 13, 2024	52.07	53.03	52.07	52.99	52.46	2.39%	20,207
Sep 12, 2024	51.42	51.87	51.23	51.75	51.23	0.84%	4,665
Sep 11, 2024	51.08	51.32	50.28	51.32	50.81	-0.12%	6,722
Sep 10, 2024	51.90	51.90	50.97	51.38	50.87	-0.79%	6,166
Sep 9, 2024	52.09	52.18	51.67	51.79	51.28	-0.12%	6,061
Sep 6, 2024	52.87	52.97	51.85	51.85	51.34	-1.55%	4,128
Sep 5, 2024	53.35	53.35	52.65	52.67	52.15	-1.04%	8,265
Sep 4, 2024	53.38	53.42	53.06	53.22	52.69	-0.17%	25,877
Sep 3, 2024	54.04	54.04	53.25	53.31	52.78	-2.45%	7,859
Aug 30, 2024	54.52	54.65	53.98	54.65	54.11	0.60%	10,853
Aug 29, 2024	54.53	54.65	54.33	54.33	53.79	0.33%	3,378
Aug 28, 2024	54.02	54.18	53.82	54.15	53.61	-0.17%	57,045
Aug 27, 2024	54.35	54.35	54.12	54.24	53.71	-0.56%	5,749
Aug 26, 2024	54.92	54.94	54.55	54.55	54.01	-0.06%	3,102