FRA:FNTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	22.88	23.02	22.88	23.02	23.02	-0.52%	302
Oct 22, 2026	22.78	23.14	22.78	23.14	23.14	1.14%	290
Oct 21, 2026	22.78	22.98	22.78	22.88	22.88	0.53%	1,107
Oct 20, 2026	22.62	22.76	22.62	22.76	22.76	-0.09%	-
Oct 19, 2026	22.86	22.86	22.78	22.78	22.78	-0.09%	512
Oct 16, 2026	22.72	22.86	22.72	22.80	22.80	-	250
Oct 15, 2026	22.50	22.80	22.50	22.80	22.80	1.69%	3,717
Oct 14, 2026	22.20	22.48	22.20	22.42	22.42	0.36%	2,200
Oct 13, 2026	21.72	22.34	21.72	22.34	22.34	2.10%	10,196
Oct 12, 2026	22.00	22.26	21.62	21.88	21.88	-1.00%	4,590
Oct 9, 2026	22.40	22.40	22.00	22.10	22.10	-2.47%	2,545
Oct 8, 2026	22.82	23.08	22.52	22.66	22.66	-0.79%	3,629
Oct 7, 2026	22.38	22.86	22.38	22.84	22.84	1.06%	1,478
Oct 6, 2026	23.02	23.14	22.60	22.60	22.60	-2.08%	2,890
Oct 5, 2026	22.92	23.08	22.88	23.08	23.08	0.87%	148
Oct 2, 2026	22.60	22.88	22.50	22.88	22.88	0.88%	210
Oct 1, 2026	22.62	22.84	22.32	22.68	22.68	-0.70%	1,272
Sep 30, 2026	22.98	22.98	22.80	22.84	22.84	-0.87%	760
Sep 29, 2026	23.30	23.30	22.90	23.04	23.04	-1.37%	2,326
Sep 28, 2026	23.84	24.02	23.36	23.36	23.36	-1.85%	1,663
Sep 25, 2026	23.64	23.98	23.64	23.80	23.80	-0.34%	485
Sep 24, 2026	23.60	23.88	23.60	23.88	23.88	0.93%	5,240
Sep 23, 2026	24.08	24.08	23.66	23.66	23.66	-1.66%	1,661
Sep 22, 2026	24.38	24.52	24.06	24.06	24.06	-1.31%	1,803
Sep 21, 2026	24.04	24.46	24.04	24.38	24.38	1.16%	3,040
Sep 18, 2026	25.10	25.10	24.06	24.10	24.10	-4.29%	860
Sep 17, 2026	24.88	25.18	24.88	25.18	25.18	0.64%	760
Sep 16, 2026	25.00	25.02	24.80	25.02	25.02	-0.08%	2,635
Sep 15, 2026	24.98	25.32	24.98	25.04	25.04	-0.63%	637
Sep 14, 2026	25.02	25.32	25.02	25.20	25.20	-	860
Sep 11, 2026	24.76	25.20	24.76	25.20	25.20	1.29%	545
Sep 10, 2026	24.48	24.94	24.48	24.88	24.88	1.88%	5,900
Sep 9, 2026	24.48	24.74	24.42	24.42	24.42	0.91%	1,068
Sep 8, 2026	24.20	24.20	24.20	24.20	24.20	-0.49%	-
Sep 7, 2026	24.38	24.38	24.26	24.32	24.32	-0.73%	1,070
Sep 4, 2026	24.42	24.50	24.42	24.50	24.50	-0.41%	577
Sep 3, 2026	24.12	24.60	24.12	24.60	24.60	1.57%	40
Sep 2, 2026	24.12	24.34	24.12	24.22	24.22	-0.49%	608
Sep 1, 2026	24.28	24.38	24.20	24.34	24.34	-0.16%	2,174
Aug 31, 2026	24.38	24.38	24.36	24.38	24.38	0.16%	476
Aug 28, 2026	24.38	24.52	24.34	24.34	24.34	0.91%	1,100
Aug 27, 2026	24.58	24.58	24.12	24.12	24.12	-1.63%	2,060
Aug 26, 2026	24.56	24.56	24.38	24.52	24.52	0.74%	570
Aug 25, 2026	24.30	24.42	24.28	24.34	24.34	-0.49%	1,662
Aug 24, 2026	24.18	24.52	24.18	24.46	24.46	0.82%	2,103
Aug 21, 2026	23.98	24.26	23.98	24.26	24.26	0.50%	385
Aug 20, 2026	24.28	24.28	24.14	24.14	24.14	-1.23%	300
Aug 19, 2026	23.98	24.44	23.98	24.44	24.44	2.09%	1,240
Aug 18, 2026	23.60	24.10	23.60	23.94	23.94	1.35%	1,507
Aug 17, 2026	23.80	23.80	23.60	23.62	23.62	-0.34%	2,145