FNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	64.76	64.77	64.72	64.77	64.77	0.22%	811
Aug 13, 2026	64.48	64.63	64.28	64.63	64.63	0.52%	2,234
Aug 12, 2026	64.35	64.35	64.01	64.30	64.30	-0.19%	5,222
Aug 11, 2026	64.61	64.67	64.42	64.42	64.42	0.24%	2,914
Aug 10, 2026	64.19	64.40	64.03	64.27	64.26	0.09%	3,992
Aug 7, 2026	64.01	64.29	64.01	64.21	64.20	0.42%	2,262
Aug 6, 2026	64.09	64.21	63.93	63.94	63.94	-0.35%	10,293
Aug 5, 2026	64.67	64.67	64.16	64.16	64.16	-0.87%	2,721
Aug 4, 2026	63.43	64.73	63.43	64.73	64.73	1.19%	1,556
Aug 3, 2026	63.92	63.96	63.81	63.96	63.96	0.91%	5,412
Jul 31, 2026	63.18	63.38	63.06	63.38	63.38	-0.21%	2,204
Jul 30, 2026	63.40	63.52	63.40	63.52	63.52	-0.95%	750
Jul 29, 2026	64.19	64.50	64.13	64.13	64.13	-0.18%	1,128
Jul 28, 2026	64.32	64.32	64.15	64.25	64.25	1.69%	4,716
Jul 27, 2026	63.18	63.18	63.18	63.18	63.18	0.31%	582
Jul 24, 2026	62.41	63.14	62.41	62.98	62.98	1.19%	2,418
Jul 23, 2026	62.49	62.49	62.04	62.24	62.24	-0.83%	2,913
Jul 22, 2026	62.51	62.77	62.51	62.76	62.76	0.69%	2,892
Jul 21, 2026	62.16	62.37	62.16	62.33	62.33	0.10%	3,411
Jul 20, 2026	62.98	62.98	62.27	62.27	62.27	-0.87%	1,465
Jul 17, 2026	63.28	63.82	62.59	62.81	62.81	-0.48%	4,707
Jul 16, 2026	61.95	63.17	61.95	63.12	63.11	1.93%	3,404
Jul 15, 2026	61.66	62.07	61.66	61.92	61.92	0.49%	3,829
Jul 14, 2026	61.46	61.62	61.46	61.62	61.62	-0.07%	662
Jul 13, 2026	61.36	61.73	61.36	61.66	61.66	0.74%	2,158
Jul 10, 2026	61.28	61.37	61.19	61.21	61.21	0.42%	8,215
Jul 9, 2026	60.67	61.13	60.67	60.96	60.96	0.48%	4,823
Jul 8, 2026	61.36	61.36	60.54	60.67	60.67	-1.44%	6,968
Jul 7, 2026	61.90	61.90	61.55	61.56	61.56	-0.12%	1,664
Jul 6, 2026	61.75	61.75	61.54	61.63	61.63	-0.08%	2,514
Jul 2, 2026	61.93	61.93	61.30	61.68	61.68	0.49%	3,674
Jul 1, 2026	61.31	61.82	61.31	61.38	61.38	0.10%	2,436
Jun 30, 2026	61.55	61.55	61.29	61.31	61.31	-0.44%	4,619
Jun 29, 2026	61.75	61.75	61.22	61.58	61.58	-0.32%	12,618
Jun 26, 2026	61.51	61.78	61.34	61.78	61.78	0.92%	3,820
Jun 25, 2026	60.94	61.76	60.94	61.22	61.22	0.52%	19,315
Jun 24, 2026	60.53	61.20	60.53	61.07	60.90	1.03%	6,127
Jun 23, 2026	59.82	60.58	59.82	60.44	60.28	0.42%	5,762
Jun 22, 2026	60.21	60.45	60.19	60.19	60.03	0.04%	4,784
Jun 18, 2026	60.21	60.28	60.15	60.17	60.00	0.61%	2,166
Jun 17, 2026	60.97	61.09	59.80	59.80	59.64	-1.98%	4,664
Jun 16, 2026	61.03	61.41	60.96	61.01	60.84	0.10%	5,923
Jun 15, 2026	61.51	61.51	60.95	60.95	60.78	-0.80%	4,157
Jun 12, 2026	61.60	61.60	61.44	61.44	61.27	0.88%	1,227
Jun 11, 2026	60.66	60.90	60.23	60.90	60.73	1.04%	6,487
Jun 10, 2026	60.56	60.88	60.28	60.28	60.11	-0.37%	9,531
Jun 9, 2026	60.73	60.73	59.97	60.50	60.33	1.28%	3,281
Jun 8, 2026	60.00	60.13	59.70	59.74	59.57	0.18%	11,139
Jun 5, 2026	59.84	59.84	59.59	59.63	59.47	-0.48%	4,672
Jun 4, 2026	59.75	60.22	59.75	59.92	59.76	0.87%	3,574