FNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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