FIONX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 9, 2026	18.59	18.59	18.59	18.59	18.59	0.11%
Apr 8, 2026	18.57	18.57	18.57	18.57	18.57	3.98%
Apr 7, 2026	17.86	17.86	17.86	17.86	17.86	-
Apr 6, 2026	17.86	17.86	17.86	17.86	17.86	0.34%
Apr 2, 2026	17.80	17.80	17.80	17.80	17.80	-0.61%
Apr 1, 2026	17.91	17.91	17.91	17.91	17.91	1.59%
Mar 31, 2026	17.63	17.63	17.63	17.63	17.63	2.98%
Mar 30, 2026	17.12	17.12	17.12	17.12	17.12	0.41%
Mar 27, 2026	17.05	17.05	17.05	17.05	17.05	-0.99%
Mar 26, 2026	17.22	17.22	17.22	17.22	17.22	-2.05%
Mar 25, 2026	17.58	17.58	17.58	17.58	17.58	1.44%
Mar 24, 2026	17.33	17.33	17.33	17.33	17.33	-0.52%
Mar 23, 2026	17.42	17.42	17.42	17.42	17.42	2.35%
Mar 20, 2026	17.02	17.02	17.02	17.02	17.02	-3.02%
Mar 19, 2026	17.55	17.55	17.55	17.55	17.55	-
Mar 18, 2026	17.55	17.55	17.55	17.55	17.55	-1.90%
Mar 17, 2026	17.89	17.89	17.89	17.89	17.89	0.45%
Mar 16, 2026	17.81	17.81	17.81	17.81	17.81	1.71%
Mar 13, 2026	17.51	17.51	17.51	17.51	17.51	-1.07%
Mar 12, 2026	17.70	17.70	17.70	17.70	17.70	-1.72%
Mar 11, 2026	18.01	18.01	18.01	18.01	18.01	-0.28%
Mar 10, 2026	18.06	18.06	18.06	18.06	18.06	0.28%
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%