FNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	62.85	63.28	62.85	63.07	63.07	0.33%	6,570
Oct 23, 2026	62.84	62.95	62.79	62.86	62.86	-0.54%	3,931
Oct 22, 2026	61.99	63.21	61.91	63.20	63.20	1.88%	9,892
Oct 21, 2026	62.37	62.37	61.87	62.03	62.03	-0.17%	13,318
Oct 20, 2026	61.86	62.14	61.86	62.14	62.14	1.35%	1,305
Oct 19, 2026	61.33	61.43	61.25	61.31	61.31	-0.56%	9,583
Oct 16, 2026	61.67	61.99	61.55	61.66	61.66	0.39%	1,828
Oct 15, 2026	60.71	61.42	60.71	61.42	61.42	1.80%	6,274
Oct 14, 2026	60.10	60.33	60.03	60.33	60.33	-0.67%	2,101
Oct 13, 2026	60.61	60.75	60.33	60.74	60.74	0.59%	11,257
Oct 12, 2026	60.54	60.59	60.38	60.39	60.39	0.31%	4,253
Oct 9, 2026	60.36	60.39	60.20	60.20	60.20	-0.37%	12,497
Oct 8, 2026	59.68	60.44	59.48	60.42	60.42	1.53%	3,718
Oct 7, 2026	60.01	60.01	59.42	59.51	59.51	-1.42%	8,761
Oct 6, 2026	60.21	60.51	60.21	60.37	60.37	0.35%	212,032
Oct 5, 2026	59.94	60.31	59.93	60.16	60.16	0.38%	20,972
Oct 2, 2026	60.17	60.23	59.87	59.93	59.93	0.41%	2,319
Oct 1, 2026	59.17	59.69	58.99	59.69	59.69	1.06%	5,670
Sep 30, 2026	59.87	59.87	59.06	59.06	59.06	-0.87%	11,281
Sep 29, 2026	59.48	59.58	59.39	59.58	59.58	-0.59%	4,528
Sep 28, 2026	59.77	60.01	59.77	59.94	59.94	-0.72%	1,503
Sep 25, 2026	60.10	60.37	60.10	60.37	60.37	0.24%	2,444
Sep 24, 2026	60.36	60.36	60.23	60.23	60.23	-0.62%	1,883
Sep 23, 2026	61.35	61.38	60.88	60.88	60.60	-0.82%	1,135
Sep 22, 2026	61.74	61.79	61.38	61.38	61.10	-0.14%	2,388
Sep 21, 2026	61.70	61.77	61.47	61.47	61.19	-0.52%	2,769
Sep 18, 2026	62.13	62.13	61.79	61.79	61.51	-1.15%	3,806
Sep 17, 2026	62.83	62.92	62.51	62.51	62.22	-0.08%	6,070
Sep 16, 2026	63.52	63.52	62.52	62.56	62.27	-1.55%	40,726
Sep 15, 2026	63.51	63.61	63.47	63.54	63.25	-0.10%	8,752
Sep 14, 2026	63.79	63.81	63.61	63.61	63.32	0.17%	7,362
Sep 11, 2026	63.49	63.49	63.49	63.49	63.21	0.45%	1,130
Sep 10, 2026	63.33	63.33	63.07	63.21	62.93	-0.52%	1,913
Sep 9, 2026	63.46	63.62	63.46	63.54	63.26	-0.84%	899
Sep 8, 2026	64.99	64.99	64.08	64.08	63.79	-1.24%	2,539
Sep 4, 2026	64.82	65.14	64.82	64.89	64.59	-0.11%	7,737
Sep 3, 2026	64.84	65.03	64.62	64.96	64.66	0.38%	1,504
Sep 2, 2026	64.15	64.96	64.15	64.71	64.42	1.00%	2,863
Sep 1, 2026	64.30	64.49	63.92	64.07	63.78	-0.37%	8,493
Aug 31, 2026	64.38	64.40	64.29	64.31	64.02	-0.36%	17,357
Aug 28, 2026	64.72	64.72	64.54	64.54	64.25	0.03%	2,450
Aug 27, 2026	64.32	64.65	64.32	64.52	64.23	-0.15%	2,735
Aug 26, 2026	64.78	64.78	64.62	64.62	64.32	0.10%	7,390
Aug 25, 2026	64.38	64.56	64.38	64.56	64.26	-0.30%	1,136
Aug 24, 2026	64.75	64.75	64.68	64.75	64.46	-	946
Aug 21, 2026	64.72	64.75	64.71	64.75	64.46	0.50%	5,398
Aug 20, 2026	64.35	64.79	64.35	64.43	64.13	-0.27%	3,354
Aug 19, 2026	64.59	65.11	64.59	64.60	64.30	0.70%	2,743
Aug 18, 2026	64.46	64.51	64.15	64.15	63.86	-0.20%	2,610
Aug 17, 2026	64.64	64.64	64.22	64.28	63.99	-0.76%	14,063