FNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	56.51	56.75	56.28	56.30	56.30	-1.14%	9,745
Mar 17, 2026	57.13	57.16	56.95	56.95	56.95	0.66%	3,709
Mar 16, 2026	57.00	57.05	56.57	56.57	56.57	0.30%	3,480
Mar 13, 2026	56.42	56.45	56.30	56.40	56.40	0.01%	3,145
Mar 12, 2026	56.62	56.88	56.40	56.40	56.40	-1.19%	7,048
Mar 11, 2026	56.95	57.14	56.66	57.08	57.08	0.13%	7,467
Mar 10, 2026	57.35	57.74	56.99	57.00	57.00	-1.00%	6,116
Mar 9, 2026	57.09	57.61	56.20	57.58	57.57	-0.20%	4,529
Mar 6, 2026	57.46	57.75	57.46	57.69	57.69	-1.65%	8,204
Mar 5, 2026	58.81	59.06	58.54	58.66	58.66	-1.02%	9,336
Mar 4, 2026	59.30	59.34	58.78	59.26	59.26	0.15%	7,087
Mar 3, 2026	58.17	59.32	58.17	59.18	59.18	-1.18%	31,732
Mar 2, 2026	59.32	59.96	59.32	59.89	59.89	0.10%	7,466
Feb 27, 2026	59.63	59.83	59.63	59.82	59.82	-0.74%	2,195
Feb 26, 2026	60.06	60.27	59.76	60.27	60.27	0.71%	4,220
Feb 25, 2026	59.34	59.85	59.34	59.85	59.85	-0.36%	3,602
Feb 24, 2026	60.13	60.13	60.02	60.06	60.06	0.67%	4,231
Feb 23, 2026	60.72	60.72	59.42	59.66	59.66	-1.89%	9,350
Feb 20, 2026	60.28	61.12	60.28	60.81	60.81	0.32%	7,155
Feb 19, 2026	60.57	60.64	60.39	60.62	60.62	-0.11%	4,019
Feb 18, 2026	60.77	60.84	60.57	60.69	60.69	0.62%	7,824
Feb 17, 2026	60.44	60.44	60.00	60.31	60.31	-0.28%	2,346
Feb 13, 2026	59.85	60.77	59.85	60.48	60.48	0.77%	3,892
Feb 12, 2026	61.25	61.25	59.69	60.02	60.02	-1.26%	19,328
Feb 11, 2026	60.91	61.27	60.68	60.78	60.78	-0.19%	3,747
Feb 10, 2026	60.96	61.06	60.84	60.90	60.90	0.32%	4,514
Feb 9, 2026	60.67	60.88	60.67	60.70	60.70	-0.47%	16,369
Feb 6, 2026	60.28	61.00	60.28	60.98	60.98	1.72%	4,177
Feb 5, 2026	60.42	60.42	59.87	59.96	59.95	-0.95%	17,159
Feb 4, 2026	59.46	60.66	59.46	60.53	60.53	2.46%	4,512
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