FIONX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 22, 2026	19.33	19.33	19.33	19.33	19.33	0.16%
Jun 18, 2026	19.30	19.30	19.30	19.30	19.30	0.78%
Jun 17, 2026	19.15	19.15	19.15	19.15	19.15	-0.73%
Jun 16, 2026	19.29	19.29	19.29	19.29	19.29	0.16%
Jun 15, 2026	19.26	19.26	19.26	19.26	19.26	0.73%
Jun 12, 2026	19.12	19.12	19.12	19.12	19.12	0.53%
Jun 11, 2026	19.02	19.02	19.02	19.02	19.02	3.03%
Jun 10, 2026	18.46	18.46	18.46	18.46	18.46	-1.44%
Jun 9, 2026	18.73	18.73	18.73	18.73	18.73	-
Jun 8, 2026	18.73	18.73	18.73	18.73	18.73	0.64%
Jun 5, 2026	18.61	18.61	18.61	18.61	18.61	-2.46%
Jun 4, 2026	19.08	19.08	19.08	19.08	19.08	0.58%
Jun 3, 2026	18.97	18.97	18.97	18.97	18.97	-0.78%
Jun 2, 2026	19.12	19.12	19.12	19.12	19.12	0.42%
Jun 1, 2026	19.04	19.04	19.04	19.04	19.04	-0.42%
May 29, 2026	19.12	19.12	19.12	19.12	19.12	0.31%
May 28, 2026	19.06	19.06	19.06	19.06	19.06	-0.05%
May 27, 2026	19.07	19.07	19.07	19.07	19.07	-0.31%
May 26, 2026	19.13	19.13	19.13	19.13	19.13	1.06%
May 22, 2026	18.93	18.93	18.93	18.93	18.93	-0.05%
May 21, 2026	18.94	18.94	18.94	18.94	18.94	0.58%
May 20, 2026	18.83	18.83	18.83	18.83	18.83	1.40%
May 19, 2026	18.57	18.57	18.57	18.57	18.57	-0.59%
May 18, 2026	18.68	18.68	18.68	18.68	18.68	0.81%
May 15, 2026	18.53	18.53	18.53	18.53	18.53	-1.54%
May 14, 2026	18.82	18.82	18.82	18.82	18.82	-0.48%
May 13, 2026	18.91	18.91	18.91	18.91	18.91	0.69%
May 12, 2026	18.78	18.78	18.78	18.78	18.78	-0.48%
May 11, 2026	18.87	18.87	18.87	18.87	18.87	-0.21%
May 8, 2026	18.91	18.91	18.91	18.91	18.91	0.85%
May 7, 2026	18.75	18.75	18.75	18.75	18.75	-1.63%
May 6, 2026	19.06	19.06	19.06	19.06	19.06	2.64%
May 5, 2026	18.57	18.57	18.57	18.57	18.57	1.09%
May 4, 2026	18.37	18.37	18.37	18.37	18.37	-1.08%
May 1, 2026	18.57	18.57	18.57	18.57	18.57	-0.38%
Apr 30, 2026	18.64	18.64	18.64	18.64	18.64	2.31%
Apr 29, 2026	18.22	18.22	18.22	18.22	18.22	-0.76%
Apr 28, 2026	18.36	18.36	18.36	18.36	18.36	-0.43%
Apr 27, 2026	18.44	18.44	18.44	18.44	18.44	-0.32%
Apr 24, 2026	18.50	18.50	18.50	18.50	18.50	0.43%
Apr 23, 2026	18.42	18.42	18.42	18.42	18.42	-0.70%
Apr 22, 2026	18.55	18.55	18.55	18.55	18.55	0.27%
Apr 21, 2026	18.50	18.50	18.50	18.50	18.50	-2.01%
Apr 20, 2026	18.88	18.88	18.88	18.88	18.88	-0.42%
Apr 17, 2026	18.96	18.96	18.96	18.96	18.96	1.17%
Apr 16, 2026	18.74	18.74	18.74	18.74	18.74	-0.16%
Apr 15, 2026	18.77	18.77	18.77	18.77	18.77	-0.32%
Apr 14, 2026	18.83	18.83	18.83	18.83	18.83	0.48%
Apr 13, 2026	18.74	18.74	18.74	18.74	18.74	0.92%
Apr 10, 2026	18.57	18.57	18.57	18.57	18.57	-0.11%