FNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	60.36	60.37	59.90	60.37	-	-	426
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
Aug 14, 2026	64.76	64.77	64.72	64.77	64.48	0.22%	811
Aug 13, 2026	64.48	64.63	64.28	64.63	64.34	0.52%	2,234
Aug 12, 2026	64.35	64.35	64.01	64.30	64.00	-0.19%	5,222
Aug 11, 2026	64.61	64.67	64.42	64.42	64.13	0.24%	2,914
Aug 10, 2026	64.19	64.40	64.03	64.27	63.97	0.09%	3,992
Aug 7, 2026	64.01	64.29	64.01	64.21	63.91	0.42%	2,262
Aug 6, 2026	64.09	64.21	63.93	63.94	63.65	-0.35%	10,293
Aug 5, 2026	64.67	64.67	64.16	64.16	63.87	-0.87%	2,721
Aug 4, 2026	63.43	64.73	63.43	64.73	64.43	1.19%	1,556
Aug 3, 2026	63.92	63.96	63.81	63.96	63.67	0.91%	5,412
Jul 31, 2026	63.18	63.38	63.06	63.38	63.10	-0.21%	2,204
Jul 30, 2026	63.40	63.52	63.40	63.52	63.23	-0.95%	750
Jul 29, 2026	64.19	64.50	64.13	64.13	63.84	-0.18%	1,128
Jul 28, 2026	64.32	64.32	64.15	64.25	63.95	1.69%	4,716
Jul 27, 2026	63.18	63.18	63.18	63.18	62.89	0.31%	582
Jul 24, 2026	62.41	63.14	62.41	62.98	62.70	1.19%	2,418
Jul 23, 2026	62.49	62.49	62.04	62.24	61.96	-0.83%	2,913
Jul 22, 2026	62.51	62.77	62.51	62.76	62.47	0.69%	2,892
Jul 21, 2026	62.16	62.37	62.16	62.33	62.04	0.10%	3,411
Jul 20, 2026	62.98	62.98	62.27	62.27	61.98	-0.87%	1,465