FNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	53.80	53.80	53.19	53.19	53.19	-1.15%	2,567
Oct 30, 2024	54.42	54.46	53.81	53.81	53.81	0.30%	2,400
Oct 29, 2024	53.62	53.68	53.52	53.65	53.65	-0.70%	22,100
Oct 28, 2024	53.45	54.08	53.45	54.03	54.03	1.01%	7,036
Oct 25, 2024	53.98	54.07	53.49	53.49	53.49	-0.58%	4,700
Oct 24, 2024	53.56	53.80	53.44	53.80	53.80	0.50%	6,616
Oct 23, 2024	53.73	53.74	53.19	53.53	53.53	-0.65%	5,534
Oct 22, 2024	53.85	53.98	53.85	53.88	53.88	-0.43%	6,523
Oct 21, 2024	55.08	55.08	54.11	54.11	54.11	-1.80%	8,400
Oct 18, 2024	55.22	55.24	55.01	55.10	55.10	-0.09%	2,300
Oct 17, 2024	55.26	55.26	54.85	55.15	55.15	0.05%	17,512
Oct 16, 2024	54.71	55.28	54.71	55.12	55.12	1.45%	7,600
Oct 15, 2024	54.85	54.85	54.33	54.33	54.33	-0.57%	1,700
Oct 14, 2024	54.32	54.64	54.25	54.64	54.64	0.46%	5,815
Oct 11, 2024	53.62	54.39	53.62	54.39	54.39	1.53%	8,100
Oct 10, 2024	53.47	53.66	53.46	53.57	53.57	-0.13%	2,300
Oct 9, 2024	53.43	53.85	53.33	53.64	53.64	0.39%	5,222
Oct 8, 2024	53.24	53.60	53.21	53.43	53.43	-0.80%	4,500
Oct 7, 2024	54.13	54.13	53.70	53.86	53.86	-0.79%	2,522
Oct 4, 2024	54.23	54.29	54.18	54.29	54.29	0.95%	1,011
Oct 3, 2024	53.68	53.78	53.18	53.78	53.78	-0.09%	14,207
Oct 2, 2024	54.21	54.21	53.73	53.83	53.83	-0.31%	7,002
Oct 1, 2024	54.34	54.34	53.70	54.00	54.00	-0.90%	3,546
Sep 30, 2024	54.34	54.52	54.22	54.49	54.49	0.13%	7,012
Sep 27, 2024	54.70	54.82	54.18	54.42	54.42	0.95%	6,900
Sep 26, 2024	53.85	54.12	53.84	53.91	53.91	0.09%	4,700
Sep 25, 2024	54.61	54.61	53.86	53.86	53.60	-1.39%	1,444
Sep 24, 2024	54.89	54.95	54.60	54.62	54.36	0.09%	5,501
Sep 23, 2024	54.36	54.57	54.36	54.57	54.31	0.53%	837
Sep 20, 2024	54.27	54.44	54.24	54.28	54.02	-1.09%	1,800
Sep 19, 2024	55.11	55.11	54.67	54.88	54.62	1.69%	5,703
Sep 18, 2024	53.76	54.44	53.76	53.97	53.71	0.19%	2,900
Sep 17, 2024	53.87	54.25	53.78	53.87	53.61	0.69%	3,800
Sep 16, 2024	53.17	53.53	53.17	53.50	53.24	0.98%	4,800
Sep 13, 2024	52.07	53.03	52.07	52.98	52.73	2.38%	20,207
Sep 12, 2024	51.42	51.87	51.23	51.75	51.50	0.84%	4,700
Sep 11, 2024	51.08	51.32	50.28	51.32	51.07	-0.12%	6,722
Sep 10, 2024	51.90	51.90	50.97	51.38	51.14	-0.79%	6,200
Sep 9, 2024	52.09	52.18	51.67	51.79	51.54	-0.12%	6,100
Sep 6, 2024	52.87	52.97	51.85	51.85	51.61	-1.56%	4,128
Sep 5, 2024	53.35	53.35	52.65	52.67	52.42	-1.03%	8,300
Sep 4, 2024	53.38	53.42	53.06	53.22	52.97	-0.17%	25,900
Sep 3, 2024	54.04	54.04	53.25	53.31	53.06	-2.45%	7,900
Aug 30, 2024	54.52	54.65	53.98	54.65	54.39	0.59%	10,900
Aug 29, 2024	54.53	54.65	54.33	54.33	54.07	0.33%	3,400
Aug 28, 2024	54.02	54.18	53.82	54.15	53.89	-0.17%	57,045
Aug 27, 2024	54.35	54.35	54.12	54.24	53.99	-0.57%	5,749
Aug 26, 2024	54.92	54.94	54.55	54.55	54.29	-0.05%	3,102
Aug 23, 2024	53.53	54.58	53.44	54.58	54.32	2.88%	5,700
Aug 22, 2024	53.36	53.36	53.05	53.05	52.80	-0.56%	5,607
Aug 21, 2024	53.24	53.35	52.98	53.35	53.09	1.02%	5,900
Aug 20, 2024	53.43	53.43	52.81	52.81	52.56	-1.22%	3,013
Aug 19, 2024	53.46	53.52	53.38	53.46	53.21	0.87%	11,411
Aug 16, 2024	52.85	53.08	52.85	53.00	52.74	0.34%	8,028
Aug 15, 2024	52.62	53.01	52.62	52.82	52.57	1.83%	13,100
Aug 14, 2024	52.27	52.27	51.80	51.87	51.63	-0.27%	6,019
Aug 13, 2024	51.54	52.12	51.50	52.01	51.76	1.36%	42,000
Aug 12, 2024	51.75	51.75	51.27	51.31	51.07	-0.87%	8,944
Aug 9, 2024	51.74	51.88	51.61	51.76	51.52	0.10%	18,906
Aug 8, 2024	51.37	51.77	51.37	51.71	51.46	1.89%	15,431
Aug 7, 2024	51.93	51.93	50.75	50.75	50.50	-0.76%	24,800
Aug 6, 2024	51.05	51.70	51.05	51.14	50.89	0.59%	13,836
Aug 5, 2024	50.10	51.05	50.10	50.84	50.59	-2.92%	11,739
Aug 2, 2024	53.02	53.02	51.92	52.37	52.12	-3.48%	18,100
Aug 1, 2024	55.80	55.80	53.99	54.26	54.01	-2.55%	26,600
Jul 31, 2024	55.53	56.14	55.46	55.68	55.42	0.49%	6,300
Jul 30, 2024	55.23	55.51	55.06	55.41	55.15	0.76%	41,400
Jul 29, 2024	55.17	55.30	54.89	54.99	54.73	-0.25%	7,300
Jul 26, 2024	55.06	55.20	54.99	55.13	54.86	1.66%	2,736
Jul 25, 2024	53.36	54.68	53.36	54.23	53.97	1.84%	18,000
Jul 24, 2024	54.24	54.24	53.25	53.25	53.00	-1.46%	11,400
Jul 23, 2024	53.65	54.21	53.59	54.04	53.78	0.22%	6,804
Jul 22, 2024	53.69	53.92	53.05	53.92	53.66	0.97%	9,421
Jul 19, 2024	53.89	53.89	53.24	53.40	53.14	-0.96%	4,110
Jul 18, 2024	54.68	55.19	53.84	53.92	53.66	-1.44%	8,335
Jul 17, 2024	54.56	54.87	54.56	54.71	54.45	-0.11%	8,300
Jul 16, 2024	53.41	54.77	53.41	54.77	54.51	2.91%	8,900
Jul 15, 2024	52.96	53.57	52.96	53.22	52.97	0.89%	7,400
Jul 12, 2024	52.71	53.01	52.71	52.75	52.50	0.73%	9,009
Jul 11, 2024	51.74	52.40	51.74	52.37	52.13	3.33%	14,800
Jul 10, 2024	50.19	50.70	50.19	50.68	50.44	1.20%	25,218
Jul 9, 2024	50.13	50.40	50.08	50.08	49.85	-0.36%	21,940
Jul 8, 2024	50.49	50.54	50.15	50.26	50.02	0.28%	11,700
Jul 5, 2024	50.77	50.77	50.02	50.12	49.88	-1.26%	7,800
Jul 3, 2024	50.86	51.09	50.76	50.76	50.51	0.06%	5,900
Jul 2, 2024	50.56	50.77	50.52	50.73	50.49	0.30%	12,644
Jul 1, 2024	51.10	51.10	50.58	50.58	50.34	-0.92%	8,332
Jun 28, 2024	51.09	51.16	50.75	51.05	50.81	0.85%	16,100
Jun 27, 2024	50.55	50.62	50.46	50.62	50.38	-0.33%	3,131
Jun 26, 2024	50.78	50.79	50.54	50.79	50.33	-0.31%	6,221
Jun 25, 2024	51.34	51.34	50.76	50.95	50.49	-1.18%	17,400
Jun 24, 2024	51.21	51.71	51.21	51.56	51.10	1.14%	4,040
Jun 21, 2024	50.78	50.98	50.75	50.98	50.53	0.20%	6,203
Jun 20, 2024	50.82	50.95	50.82	50.88	50.42	0.14%	27,700
Jun 18, 2024	50.81	50.95	50.75	50.81	50.35	0.06%	10,246
Jun 17, 2024	50.26	50.78	50.11	50.78	50.33	1.01%	5,010
Jun 14, 2024	50.75	50.75	50.06	50.27	49.83	-1.70%	9,132
Jun 13, 2024	51.61	51.61	50.84	51.14	50.68	-1.16%	13,600
Jun 12, 2024	52.24	52.24	51.59	51.74	51.28	1.19%	4,300
Jun 11, 2024	50.97	51.20	50.93	51.13	50.67	-0.62%	6,115