FNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	51.75	51.96	51.41	51.69	51.69	0.08%	12,901
Jun 26, 2025	51.14	51.73	51.14	51.65	51.65	1.08%	4,454
Jun 25, 2025	51.62	51.62	51.10	51.10	50.91	-0.91%	7,193
Jun 24, 2025	51.42	51.80	51.42	51.57	51.38	0.72%	6,660
Jun 23, 2025	50.71	51.20	50.71	51.20	51.01	0.65%	6,103
Jun 20, 2025	50.95	51.00	50.64	50.87	50.68	0.14%	8,232
Jun 18, 2025	50.62	51.09	50.62	50.80	50.61	0.24%	4,795
Jun 17, 2025	50.96	51.25	50.63	50.68	50.49	-1.19%	7,095
Jun 16, 2025	51.23	51.30	51.12	51.29	51.10	1.31%	9,163
Jun 13, 2025	50.99	51.24	50.56	50.63	50.44	-1.54%	5,291
Jun 12, 2025	51.14	51.42	51.14	51.42	51.23	0.04%	2,638
Jun 11, 2025	51.62	51.68	51.29	51.40	51.21	-0.26%	9,972
Jun 10, 2025	51.23	51.72	51.23	51.53	51.34	1.09%	3,718
Jun 9, 2025	50.76	51.20	50.76	50.98	50.79	0.63%	2,842
Jun 6, 2025	50.47	50.66	50.47	50.66	50.47	1.38%	2,166
Jun 5, 2025	50.28	50.28	49.80	49.97	49.79	-0.46%	6,113
Jun 4, 2025	50.30	50.31	50.20	50.20	50.02	-0.65%	916
Jun 3, 2025	49.72	50.57	49.69	50.53	50.34	1.75%	3,792
Jun 2, 2025	50.00	50.00	49.29	49.66	49.48	-0.40%	7,633
May 30, 2025	50.03	50.07	49.80	49.86	49.68	-0.80%	3,423
May 29, 2025	50.36	50.36	49.96	50.26	50.07	0.52%	4,015
May 28, 2025	50.76	50.76	50.00	50.00	49.82	-1.62%	2,850
May 27, 2025	49.97	50.84	49.97	50.82	50.63	2.55%	18,060
May 23, 2025	49.15	49.73	49.15	49.56	49.38	-0.56%	4,751
May 22, 2025	49.77	50.07	49.49	49.84	49.65	0.02%	9,544
May 21, 2025	50.63	50.65	49.82	49.83	49.64	-2.72%	3,676
May 20, 2025	51.26	51.64	51.17	51.22	51.03	-0.29%	10,858
May 19, 2025	51.06	51.44	51.06	51.37	51.18	-0.57%	4,371
May 16, 2025	51.36	51.72	51.35	51.66	51.47	0.63%	15,395
May 15, 2025	51.00	51.34	50.79	51.34	51.15	0.23%	3,245
May 14, 2025	51.38	51.38	51.17	51.22	51.03	-0.85%	3,984
May 13, 2025	51.59	51.77	51.55	51.66	51.47	0.70%	7,273
May 12, 2025	51.10	51.46	50.93	51.30	51.11	4.10%	2,913
May 9, 2025	49.39	49.39	49.14	49.28	49.10	0.08%	17,050
May 8, 2025	48.91	49.61	48.80	49.24	49.06	2.01%	22,573
May 7, 2025	48.34	48.63	48.13	48.27	48.09	0.34%	4,640
May 6, 2025	47.81	48.37	47.81	48.11	47.93	-0.43%	2,931
May 5, 2025	48.35	48.74	48.19	48.31	48.14	-0.59%	8,098
May 2, 2025	48.14	48.69	48.14	48.60	48.42	2.08%	5,633
May 1, 2025	47.47	48.07	47.47	47.61	47.43	0.19%	5,822
Apr 30, 2025	46.66	47.52	46.66	47.52	47.34	-0.70%	24,510
Apr 29, 2025	47.58	47.94	47.21	47.85	47.67	0.34%	43,532
Apr 28, 2025	47.52	47.92	47.28	47.69	47.51	0.49%	8,949
Apr 25, 2025	47.36	47.50	47.32	47.46	47.28	-0.35%	7,994
Apr 24, 2025	46.93	47.63	46.93	47.63	47.45	1.81%	5,821
Apr 23, 2025	48.34	48.34	46.62	46.78	46.60	0.66%	22,432
Apr 22, 2025	45.80	46.47	45.80	46.47	46.30	2.81%	41,010
Apr 21, 2025	45.63	45.66	44.73	45.20	45.03	-2.02%	15,612
Apr 17, 2025	45.67	46.27	45.67	46.13	45.96	1.46%	13,886
Apr 16, 2025	45.85	45.92	45.06	45.46	45.30	-0.82%	33,436