FNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	58.73	59.46	58.73	59.08	59.08	0.60%	3,213
Feb 2, 2026	58.24	58.85	58.24	58.72	58.72	0.45%	13,556
Jan 30, 2026	58.26	58.50	57.97	58.46	58.46	-0.19%	3,368
Jan 29, 2026	58.61	58.61	58.14	58.57	58.57	0.54%	6,560
Jan 28, 2026	58.40	58.49	58.19	58.26	58.25	-0.36%	15,692
Jan 27, 2026	58.48	58.50	58.19	58.47	58.47	-0.02%	10,321
Jan 26, 2026	58.54	58.56	58.23	58.48	58.48	-0.09%	3,800
Jan 23, 2026	59.05	59.13	58.36	58.53	58.53	-1.20%	5,099
Jan 22, 2026	59.53	59.56	59.17	59.24	59.24	0.16%	8,346
Jan 21, 2026	58.83	59.37	58.54	59.15	59.15	2.35%	4,659
Jan 20, 2026	58.04	58.08	57.71	57.79	57.79	-1.36%	4,839
Jan 16, 2026	58.85	58.85	58.54	58.59	58.59	-0.46%	3,752
Jan 15, 2026	58.53	58.90	58.43	58.86	58.86	0.91%	4,823
Jan 14, 2026	58.19	58.52	58.19	58.33	58.33	0.67%	4,009
Jan 13, 2026	58.24	58.24	57.83	57.94	57.94	-0.23%	9,562
Jan 12, 2026	58.23	58.26	58.03	58.08	58.08	-0.50%	3,640
Jan 9, 2026	57.90	58.39	57.90	58.37	58.37	0.70%	11,599
Jan 8, 2026	56.88	58.23	56.88	57.96	57.96	1.85%	6,457
Jan 7, 2026	57.52	57.52	56.81	56.91	56.91	-1.11%	6,193
Jan 6, 2026	57.34	57.57	57.34	57.55	57.55	1.07%	5,553
Jan 5, 2026	56.38	57.16	56.38	56.94	56.94	1.35%	17,592
Jan 2, 2026	55.87	56.36	55.43	56.19	56.18	0.96%	10,719
Dec 31, 2025	56.24	56.24	55.62	55.65	55.65	-0.92%	12,636
Dec 30, 2025	56.31	56.31	56.15	56.17	56.17	-0.06%	10,205
Dec 29, 2025	56.33	56.33	56.06	56.20	56.20	-0.25%	27,056
Dec 26, 2025	56.28	56.34	56.08	56.34	56.34	-0.03%	2,831
Dec 24, 2025	56.31	56.36	56.29	56.36	56.36	0.31%	1,272
Dec 23, 2025	56.35	56.35	56.15	56.18	56.18	-0.36%	3,808
Dec 22, 2025	56.40	56.52	56.31	56.39	56.39	0.53%	5,501
Dec 19, 2025	56.14	56.19	55.98	56.09	56.09	-0.16%	1,838
Dec 18, 2025	56.62	56.63	56.18	56.18	56.18	-0.07%	10,322
Dec 17, 2025	56.07	56.51	56.07	56.22	56.22	0.29%	4,701
Dec 16, 2025	56.56	56.56	55.85	56.05	56.05	-0.93%	3,998
Dec 15, 2025	57.00	57.00	56.42	56.58	56.58	-0.04%	3,088
Dec 12, 2025	57.07	57.07	56.54	56.60	56.60	-1.03%	4,245
Dec 11, 2025	57.28	57.35	57.13	57.19	56.90	0.96%	9,797
Dec 10, 2025	55.31	56.72	55.31	56.65	56.36	2.44%	10,908
Dec 9, 2025	55.25	55.67	55.25	55.30	55.02	-0.05%	3,996
Dec 8, 2025	55.53	55.53	55.33	55.33	55.05	-0.63%	2,764
Dec 5, 2025	55.97	55.97	55.68	55.68	55.40	0.08%	2,035
Dec 4, 2025	55.73	55.93	55.58	55.63	55.35	-0.22%	4,469
Dec 3, 2025	55.27	55.86	55.27	55.75	55.47	1.13%	2,528
Dec 2, 2025	55.31	55.31	55.13	55.13	54.86	-0.41%	1,958
Dec 1, 2025	55.54	55.74	55.36	55.36	55.08	-0.08%	1,690
Nov 28, 2025	55.49	55.50	55.37	55.40	55.13	0.31%	2,107
Nov 26, 2025	54.97	55.49	54.82	55.23	54.95	0.83%	5,723
Nov 25, 2025	53.83	54.86	53.83	54.78	54.50	2.17%	35,603
Nov 24, 2025	53.49	53.74	53.35	53.62	53.35	0.38%	2,615
Nov 21, 2025	52.33	53.75	52.33	53.42	53.15	2.76%	2,279
Nov 20, 2025	53.04	53.27	51.98	51.98	51.72	-1.04%	7,343