FNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	55.49	55.50	55.37	55.40	55.40	0.31%	2,107
Nov 26, 2025	54.97	55.49	54.82	55.23	55.23	0.83%	5,723
Nov 25, 2025	53.83	54.86	53.83	54.78	54.78	2.17%	35,603
Nov 24, 2025	53.49	53.74	53.35	53.62	53.62	0.38%	2,615
Nov 21, 2025	52.33	53.75	52.33	53.42	53.42	2.76%	2,279
Nov 20, 2025	53.04	53.27	51.98	51.98	51.98	-1.04%	7,343
Nov 19, 2025	52.48	52.58	52.30	52.53	52.53	-0.18%	2,015
Nov 18, 2025	52.13	52.79	52.13	52.62	52.62	0.69%	3,792
Nov 17, 2025	53.29	53.32	52.25	52.26	52.26	-2.12%	8,400
Nov 14, 2025	53.27	53.58	53.23	53.40	53.40	-0.49%	4,752
Nov 13, 2025	54.01	54.15	53.61	53.66	53.66	-0.82%	1,920
Nov 12, 2025	54.17	54.28	54.10	54.10	54.10	0.11%	3,645
Nov 11, 2025	53.75	54.27	53.75	54.04	54.04	0.59%	3,532
Nov 10, 2025	54.02	54.02	53.49	53.73	53.73	0.24%	1,224
Nov 7, 2025	53.02	53.61	53.02	53.60	53.60	1.44%	2,640
Nov 6, 2025	53.35	53.47	52.80	52.84	52.84	-0.96%	6,302
Nov 5, 2025	53.66	53.66	53.35	53.35	53.35	0.45%	2,017
Nov 4, 2025	52.84	53.15	52.84	53.11	53.11	-0.39%	7,945
Nov 3, 2025	53.25	53.32	52.97	53.32	53.32	-0.16%	6,006
Oct 31, 2025	53.10	53.41	53.10	53.41	53.41	0.46%	4,129
Oct 30, 2025	53.37	53.89	53.16	53.16	53.16	-0.88%	7,985
Oct 29, 2025	54.19	54.51	53.49	53.63	53.63	-1.43%	7,775
Oct 28, 2025	54.42	54.66	54.33	54.41	54.41	-0.81%	28,327
Oct 27, 2025	54.96	55.01	54.81	54.86	54.86	0.13%	2,094
Oct 24, 2025	55.04	55.12	54.78	54.78	54.78	-0.02%	2,142
Oct 23, 2025	54.68	54.89	54.52	54.79	54.79	0.49%	4,348
Oct 22, 2025	54.86	54.86	54.50	54.53	54.53	-0.74%	8,596
Oct 21, 2025	54.50	55.11	54.50	54.94	54.94	0.57%	38,163
Oct 20, 2025	54.59	54.68	54.43	54.62	54.62	1.04%	3,950
Oct 17, 2025	53.71	54.06	53.70	54.06	54.06	0.58%	4,913
Oct 16, 2025	54.36	54.36	53.65	53.75	53.75	-1.19%	4,186
Oct 15, 2025	54.86	54.86	54.40	54.40	54.40	-0.24%	3,949
Oct 14, 2025	53.20	54.53	53.20	54.53	54.53	1.48%	5,853
Oct 13, 2025	53.49	53.84	53.48	53.73	53.73	1.39%	4,076
Oct 10, 2025	54.58	54.59	53.00	53.00	53.00	-2.77%	2,577
Oct 9, 2025	55.17	55.17	54.51	54.51	54.51	-1.33%	7,505
Oct 8, 2025	55.43	55.43	54.95	55.25	55.25	0.27%	6,882
Oct 7, 2025	55.32	55.32	55.05	55.10	55.10	-1.03%	2,303
Oct 6, 2025	56.14	56.14	55.67	55.67	55.67	-0.34%	3,368
Oct 3, 2025	56.06	56.07	55.85	55.86	55.86	0.67%	2,290
Oct 2, 2025	55.54	55.54	55.30	55.49	55.49	-0.11%	1,874
Oct 1, 2025	55.28	55.58	55.27	55.55	55.55	0.52%	14,154
Sep 30, 2025	55.09	55.26	54.74	55.26	55.26	0.13%	10,057
Sep 29, 2025	55.34	55.34	54.98	55.19	55.19	-0.60%	14,527
Sep 26, 2025	54.90	55.52	54.90	55.52	55.52	1.26%	3,643
Sep 25, 2025	54.93	54.98	54.66	54.83	54.83	-1.35%	4,985
Sep 24, 2025	55.75	55.87	55.57	55.58	55.38	0.24%	6,018
Sep 23, 2025	55.76	56.13	55.41	55.45	55.25	0.06%	26,406
Sep 22, 2025	55.40	55.50	55.27	55.41	55.21	-0.22%	3,179
Sep 19, 2025	56.22	56.22	55.54	55.54	55.34	-1.21%	4,039