FNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	59.53	59.53	59.40	59.40	59.24	-0.38%	5,357
Jun 2, 2026	59.53	59.72	59.53	59.63	59.46	0.40%	1,742
Jun 1, 2026	59.39	59.50	59.22	59.39	59.23	0.06%	2,732
May 29, 2026	59.69	59.69	59.36	59.36	59.19	-0.66%	3,978
May 28, 2026	59.59	59.81	59.58	59.75	59.59	0.30%	2,176
May 27, 2026	59.56	59.85	59.56	59.57	59.41	0.14%	4,605
May 26, 2026	59.57	59.57	59.42	59.49	59.32	0.35%	2,206
May 22, 2026	59.15	59.28	59.10	59.28	59.11	0.60%	5,254
May 21, 2026	58.49	58.95	58.44	58.93	58.76	0.17%	2,956
May 20, 2026	58.32	58.83	58.32	58.83	58.66	1.75%	14,191
May 19, 2026	58.05	58.17	57.82	57.82	57.66	-0.70%	5,867
May 18, 2026	57.69	58.25	57.69	58.22	58.06	1.14%	1,525
May 15, 2026	58.14	58.14	57.53	57.57	57.41	-1.07%	5,886
May 14, 2026	58.23	58.47	58.19	58.19	58.03	0.50%	8,365
May 13, 2026	57.74	57.95	57.74	57.90	57.74	-0.84%	6,026