FIONX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 9, 2026	18.01	18.01	18.01	18.01	18.01	0.73%
Mar 6, 2026	17.88	17.88	17.88	17.88	17.88	-0.94%
Mar 5, 2026	18.05	18.05	18.05	18.05	18.05	-2.06%
Mar 4, 2026	18.43	18.43	18.43	18.43	18.43	0.93%
Mar 3, 2026	18.26	18.26	18.26	18.26	18.26	-3.03%
Mar 2, 2026	18.83	18.83	18.83	18.83	18.83	-1.98%
Feb 27, 2026	19.21	19.21	19.21	19.21	19.21	0.21%
Feb 26, 2026	19.17	19.17	19.17	19.17	19.17	-0.16%
Feb 25, 2026	19.20	19.20	19.20	19.20	19.20	0.89%
Feb 24, 2026	19.03	19.03	19.03	19.03	19.03	0.32%
Feb 23, 2026	18.97	18.97	18.97	18.97	18.97	-0.47%
Feb 20, 2026	19.06	19.06	19.06	19.06	19.06	0.69%
Feb 19, 2026	18.93	18.93	18.93	18.93	18.93	-0.21%
Feb 18, 2026	18.97	18.97	18.97	18.97	18.97	0.26%
Feb 17, 2026	18.92	18.92	18.92	18.92	18.92	-0.11%
Feb 13, 2026	18.94	18.94	18.94	18.94	18.94	0.21%
Feb 12, 2026	18.90	18.90	18.90	18.90	18.90	-0.84%
Feb 11, 2026	19.06	19.06	19.06	19.06	19.06	0.63%
Feb 10, 2026	18.94	18.94	18.94	18.94	18.94	0.11%
Feb 9, 2026	18.92	18.92	18.92	18.92	18.92	1.39%
Feb 6, 2026	18.66	18.66	18.66	18.66	18.66	2.08%
Feb 5, 2026	18.28	18.28	18.28	18.28	18.28	-1.08%
Feb 4, 2026	18.48	18.48	18.48	18.48	18.48	0.16%
Feb 3, 2026	18.45	18.45	18.45	18.45	18.45	-
Feb 2, 2026	18.45	18.45	18.45	18.45	18.45	0.60%
Jan 30, 2026	18.34	18.34	18.34	18.34	18.34	-0.86%
Jan 29, 2026	18.50	18.50	18.50	18.50	18.50	0.49%
Jan 28, 2026	18.41	18.41	18.41	18.41	18.41	-1.02%
Jan 27, 2026	18.60	18.60	18.60	18.60	18.60	1.69%
Jan 26, 2026	18.29	18.29	18.29	18.29	18.29	0.44%
Jan 23, 2026	18.21	18.21	18.21	18.21	18.21	0.72%
Jan 22, 2026	18.08	18.08	18.08	18.08	18.08	0.61%
Jan 21, 2026	17.97	17.97	17.97	17.97	17.97	0.79%
Jan 20, 2026	17.83	17.83	17.83	17.83	17.83	-1.44%
Jan 16, 2026	18.09	18.09	18.09	18.09	18.09	0.17%
Jan 15, 2026	18.06	18.06	18.06	18.06	18.06	0.06%
Jan 14, 2026	18.05	18.05	18.05	18.05	18.05	0.39%
Jan 13, 2026	17.98	17.98	17.98	17.98	17.98	-0.44%
Jan 12, 2026	18.06	18.06	18.06	18.06	18.06	0.61%
Jan 9, 2026	17.95	17.95	17.95	17.95	17.95	0.96%
Jan 8, 2026	17.78	17.78	17.78	17.78	17.78	-0.06%
Jan 7, 2026	17.79	17.79	17.79	17.79	17.79	-0.45%
Jan 6, 2026	17.87	17.87	17.87	17.87	17.87	0.28%
Jan 5, 2026	17.82	17.82	17.82	17.82	17.82	1.14%
Jan 2, 2026	17.62	17.62	17.62	17.62	17.62	0.92%
Dec 31, 2025	17.46	17.46	17.46	17.46	17.46	-0.29%
Dec 30, 2025	17.51	17.51	17.51	17.51	17.51	0.11%
Dec 29, 2025	17.49	17.49	17.49	17.49	17.49	-0.23%
Dec 26, 2025	17.53	17.53	17.53	17.53	17.53	0.11%
Dec 24, 2025	17.51	17.51	17.51	17.51	17.51	-0.06%