FNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	55.81	56.48	55.80	56.37	56.37	1.73%	14,940
Nov 20, 2024	55.24	55.41	54.98	55.41	55.41	0.28%	29,336
Nov 19, 2024	55.05	55.30	55.05	55.26	55.26	-0.66%	13,770
Nov 18, 2024	55.59	55.83	55.59	55.63	55.63	0.31%	13,748
Nov 15, 2024	55.85	56.03	55.35	55.45	55.45	-0.65%	13,960
Nov 14, 2024	56.26	56.34	55.77	55.82	55.82	-0.44%	28,039
Nov 13, 2024	56.24	56.51	56.06	56.06	56.06	-0.27%	5,713
Nov 12, 2024	56.72	56.88	56.16	56.21	56.21	-1.30%	14,484
Nov 11, 2024	56.96	57.13	56.95	56.95	56.95	1.05%	5,629
Nov 8, 2024	56.23	56.48	56.10	56.36	56.36	0.12%	25,347
Nov 7, 2024	56.54	56.77	56.30	56.30	56.30	-0.75%	20,552
Nov 6, 2024	55.94	56.77	55.83	56.72	56.72	5.22%	27,200
Nov 5, 2024	53.15	53.93	53.15	53.91	53.91	1.37%	25,645
Nov 4, 2024	53.27	53.58	53.18	53.18	53.18	0.55%	17,345
Nov 1, 2024	53.40	53.63	52.87	52.89	52.89	-0.55%	31,091
Oct 31, 2024	53.80	53.80	53.18	53.18	53.18	-1.18%	2,467
Oct 30, 2024	54.42	54.46	53.81	53.81	53.81	0.31%	2,391
Oct 29, 2024	53.62	53.68	53.52	53.65	53.65	-0.71%	22,084
Oct 28, 2024	53.45	54.08	53.45	54.03	54.03	1.01%	6,937
Oct 25, 2024	53.98	54.07	53.49	53.49	53.49	-0.59%	4,679
Oct 24, 2024	53.56	53.81	53.44	53.81	53.81	0.52%	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	-1.79%	8,383
Oct 18, 2024	55.22	55.24	55.01	55.10	55.10	-0.09%	2,262
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	1.47%	7,564
Oct 15, 2024	54.85	54.85	54.33	54.33	54.33	-0.58%	1,679
Oct 14, 2024	54.32	54.64	54.25	54.64	54.64	0.47%	5,815
Oct 11, 2024	53.62	54.39	53.62	54.39	54.39	1.52%	8,065
Oct 10, 2024	53.47	53.66	53.46	53.57	53.57	-0.12%	2,264
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%	4,499
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	0.12%	7,012
Sep 27, 2024	54.70	54.82	54.18	54.42	54.42	0.95%	6,883
Sep 26, 2024	53.85	54.12	53.84	53.91	53.91	0.09%	4,693
Sep 25, 2024	54.61	54.61	53.86	53.86	53.61	-1.39%	1,444
Sep 24, 2024	54.89	54.95	54.60	54.62	54.36	0.08%	5,501
Sep 23, 2024	54.36	54.57	54.36	54.57	54.31	0.54%	837
Sep 20, 2024	54.27	54.44	54.24	54.28	54.02	-1.09%	1,792
Sep 19, 2024	55.11	55.11	54.67	54.88	54.62	1.68%	5,703
Sep 18, 2024	53.76	54.44	53.76	53.97	53.72	0.19%	2,884
Sep 17, 2024	53.87	54.25	53.78	53.87	53.61	0.69%	3,776
Sep 16, 2024	53.17	53.53	53.17	53.50	53.25	0.97%	4,786
Sep 13, 2024	52.07	53.03	52.07	52.99	52.74	2.39%	20,207
Sep 12, 2024	51.42	51.87	51.23	51.75	51.50	0.84%	4,665
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%	6,166
Sep 9, 2024	52.09	52.18	51.67	51.79	51.55	-0.12%	6,061
Sep 6, 2024	52.87	52.97	51.85	51.85	51.61	-1.55%	4,128
Sep 5, 2024	53.35	53.35	52.65	52.67	52.42	-1.04%	8,265
Sep 4, 2024	53.38	53.42	53.06	53.22	52.97	-0.17%	25,877
Sep 3, 2024	54.04	54.04	53.25	53.31	53.06	-2.45%	7,859
Aug 30, 2024	54.52	54.65	53.98	54.65	54.39	0.60%	10,853
Aug 29, 2024	54.53	54.65	54.33	54.33	54.07	0.33%	3,378
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	-0.56%	5,749
Aug 26, 2024	54.92	54.94	54.55	54.55	54.29	-0.06%	3,102
Aug 23, 2024	53.53	54.58	53.44	54.58	54.33	2.89%	5,660
Aug 22, 2024	53.36	53.36	53.05	53.05	52.80	-0.55%	5,607
Aug 21, 2024	53.24	53.35	52.98	53.35	53.10	1.01%	5,873
Aug 20, 2024	53.43	53.43	52.81	52.81	52.57	-1.22%	3,013
Aug 19, 2024	53.46	53.52	53.38	53.46	53.21	0.88%	11,411
Aug 16, 2024	52.85	53.08	52.85	53.00	52.75	0.33%	8,028
Aug 15, 2024	52.62	53.01	52.62	52.82	52.57	1.83%	13,058
Aug 14, 2024	52.27	52.27	51.80	51.87	51.63	-0.26%	6,019
Aug 13, 2024	51.54	52.12	51.50	52.01	51.77	1.36%	41,960
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	0.11%	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	50.51	-0.76%	24,785
Aug 6, 2024	51.05	51.70	51.05	51.14	50.90	0.59%	13,836
Aug 5, 2024	50.10	51.05	50.10	50.84	50.60	-2.93%	11,739
Aug 2, 2024	53.02	53.02	51.92	52.37	52.12	-3.49%	18,087
Aug 1, 2024	55.80	55.80	53.99	54.26	54.01	-2.54%	26,588
Jul 31, 2024	55.53	56.14	55.46	55.68	55.42	0.48%	6,261
Jul 30, 2024	55.23	55.51	55.06	55.41	55.15	0.76%	41,371
Jul 29, 2024	55.17	55.30	54.89	54.99	54.73	-0.24%	7,262
Jul 26, 2024	55.06	55.20	54.99	55.13	54.87	1.66%	2,736
Jul 25, 2024	53.36	54.68	53.36	54.23	53.97	1.84%	17,957
Jul 24, 2024	54.24	54.24	53.25	53.25	53.00	-1.47%	11,355
Jul 23, 2024	53.65	54.21	53.59	54.04	53.79	0.22%	6,804
Jul 22, 2024	53.69	53.92	53.05	53.92	53.67	0.98%	9,421
Jul 19, 2024	53.89	53.89	53.24	53.40	53.15	-0.97%	4,110
Jul 18, 2024	54.68	55.19	53.84	53.92	53.67	-1.45%	8,335
Jul 17, 2024	54.56	54.87	54.56	54.71	54.45	-0.10%	8,278
Jul 16, 2024	53.41	54.77	53.41	54.77	54.51	2.91%	8,863
Jul 15, 2024	52.96	53.57	52.96	53.22	52.97	0.89%	7,394
Jul 12, 2024	52.71	53.01	52.71	52.75	52.50	0.72%	9,009
Jul 11, 2024	51.74	52.40	51.74	52.37	52.13	3.33%	14,786
Jul 10, 2024	50.19	50.70	50.19	50.68	50.45	1.20%	25,218
Jul 9, 2024	50.13	50.40	50.08	50.08	49.85	-0.35%	21,940
Jul 8, 2024	50.49	50.54	50.15	50.26	50.02	0.28%	11,657
Jul 5, 2024	50.77	50.77	50.02	50.12	49.89	-1.25%	7,799
Jul 3, 2024	50.86	51.09	50.76	50.76	50.52	0.05%	5,896