FNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	61.60	61.60	61.44	61.44	61.44	0.88%	1,227
Jun 11, 2026	60.66	60.90	60.23	60.90	60.90	1.04%	6,487
Jun 10, 2026	60.56	60.88	60.28	60.28	60.27	-0.37%	9,531
Jun 9, 2026	60.73	60.73	59.97	60.50	60.50	1.28%	3,281
Jun 8, 2026	60.00	60.13	59.70	59.74	59.74	0.18%	11,139
Jun 5, 2026	59.84	59.84	59.59	59.63	59.63	-0.48%	4,672
Jun 4, 2026	59.75	60.22	59.75	59.92	59.92	0.87%	3,574
Jun 3, 2026	59.53	59.53	59.40	59.40	59.40	-0.38%	5,357
Jun 2, 2026	59.53	59.72	59.53	59.63	59.63	0.40%	1,742
Jun 1, 2026	59.39	59.50	59.22	59.39	59.39	0.06%	2,732
May 29, 2026	59.69	59.69	59.36	59.36	59.36	-0.66%	3,978
May 28, 2026	59.59	59.81	59.58	59.75	59.75	0.30%	2,176
May 27, 2026	59.56	59.85	59.56	59.57	59.57	0.14%	4,605
May 26, 2026	59.57	59.57	59.42	59.49	59.49	0.35%	2,206
May 22, 2026	59.15	59.28	59.10	59.28	59.28	0.60%	5,254
May 21, 2026	58.49	58.95	58.44	58.93	58.93	0.17%	2,956
May 20, 2026	58.32	58.83	58.32	58.83	58.83	1.75%	14,191
May 19, 2026	58.05	58.17	57.82	57.82	57.82	-0.70%	5,867
May 18, 2026	57.69	58.25	57.69	58.22	58.22	1.14%	1,525
May 15, 2026	58.14	58.14	57.53	57.57	57.57	-1.07%	5,886
May 14, 2026	58.23	58.47	58.19	58.19	58.19	0.50%	8,365
May 13, 2026	57.74	57.95	57.74	57.90	57.90	-0.84%	6,026
May 12, 2026	58.86	58.86	58.04	58.40	58.39	-0.36%	4,700
May 11, 2026	59.54	59.54	58.59	58.60	58.60	-1.12%	7,691
May 8, 2026	59.20	59.35	59.20	59.27	59.27	0.12%	3,944
May 7, 2026	59.83	59.83	59.08	59.20	59.20	-0.99%	13,684
May 6, 2026	60.15	60.19	59.79	59.79	59.79	0.23%	2,090
May 5, 2026	59.13	59.68	59.13	59.65	59.65	1.11%	4,891
May 4, 2026	59.36	59.67	58.98	59.00	59.00	-1.21%	1,495
May 1, 2026	60.32	60.32	59.72	59.72	59.72	-0.70%	2,784
Apr 30, 2026	59.98	60.26	59.97	60.14	60.14	1.15%	3,397
Apr 29, 2026	59.85	59.85	59.32	59.45	59.45	-0.63%	10,327
Apr 28, 2026	60.20	60.20	59.72	59.83	59.83	-0.20%	5,740
Apr 27, 2026	59.81	60.09	59.81	59.95	59.95	0.32%	1,980
Apr 24, 2026	59.90	59.97	59.75	59.75	59.75	-0.46%	12,257
Apr 23, 2026	60.00	60.11	59.87	60.03	60.03	0.38%	3,003
Apr 22, 2026	60.13	60.13	59.71	59.80	59.80	-0.25%	4,967
Apr 21, 2026	60.60	60.60	59.92	59.95	59.95	-0.48%	2,334
Apr 20, 2026	59.72	60.33	59.72	60.24	60.23	0.54%	6,856
Apr 17, 2026	59.38	59.96	59.38	59.91	59.91	1.53%	2,168
Apr 16, 2026	58.95	59.19	58.87	59.01	59.01	0.40%	8,053
Apr 15, 2026	58.76	58.91	58.64	58.77	58.77	-0.20%	4,208
Apr 14, 2026	58.94	59.07	58.75	58.88	58.88	-0.21%	28,395
Apr 13, 2026	58.41	59.06	58.21	59.01	59.01	0.79%	132,714
Apr 10, 2026	58.64	58.64	58.48	58.55	58.55	-0.46%	2,223
Apr 9, 2026	58.44	58.84	58.29	58.82	58.82	0.48%	8,327
Apr 8, 2026	58.33	58.62	58.33	58.54	58.54	1.73%	4,122
Apr 7, 2026	57.45	57.78	57.43	57.54	57.54	-	9,604
Apr 6, 2026	57.11	57.54	57.11	57.54	57.54	0.56%	2,145
Apr 2, 2026	56.66	57.22	56.66	57.22	57.22	0.18%	2,790