FNCNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	13.21	13.31	13.21	13.31	13.31	-1.68%	1,000
May 8, 2026	13.61	13.61	13.45	13.54	13.54	-4.98%	801
May 7, 2026	14.25	14.25	14.25	14.25	14.25	2.52%	927
May 6, 2026	13.40	13.90	13.40	13.90	13.90	3.19%	1,935
May 5, 2026	13.47	13.47	13.47	13.47	13.47	-	358
May 4, 2026	13.76	14.55	13.47	13.47	13.47	-8.37%	11,005
Apr 30, 2026	13.80	14.70	13.80	14.70	14.70	7.06%	802
Apr 29, 2026	13.71	13.73	13.71	13.73	13.73	-4.51%	660
Apr 24, 2026	14.50	14.50	14.38	14.38	14.38	-2.93%	632
Apr 23, 2026	15.10	15.10	14.80	14.81	14.81	-6.84%	5,677
Apr 22, 2026	15.90	15.90	15.90	15.90	15.90	-0.62%	201
Apr 21, 2026	16.10	16.10	15.50	16.00	16.00	1.27%	3,651
Apr 20, 2026	16.10	16.10	15.80	15.80	15.80	-4.24%	1,095
Apr 17, 2026	15.70	16.50	15.70	16.50	16.50	4.43%	445
Apr 16, 2026	17.00	17.00	15.80	15.80	15.80	-2.02%	292
Apr 15, 2026	16.13	16.13	16.13	16.13	16.13	4.03%	1,536
Apr 13, 2026	16.00	16.00	15.35	15.50	15.50	-3.73%	2,774
Apr 10, 2026	15.35	16.10	15.35	16.10	16.10	-3.36%	1,311
Apr 9, 2026	16.66	16.66	16.66	16.66	16.66	1.77%	2,000
Apr 8, 2026	16.21	17.15	15.65	16.37	16.37	5.61%	2,585
Apr 7, 2026	15.50	15.50	15.50	15.50	15.50	-	108
Apr 6, 2026	15.57	15.58	15.50	15.50	15.50	-2.82%	4,100
Apr 2, 2026	15.95	15.95	15.95	15.95	15.95	1.43%	348
Apr 1, 2026	15.70	15.73	15.70	15.73	15.73	3.28%	415
Mar 31, 2026	15.23	15.23	15.23	15.23	15.23	3.22%	334
Mar 30, 2026	14.82	14.82	14.75	14.75	14.75	-0.67%	1,385
Mar 26, 2026	14.85	14.85	14.85	14.85	14.85	-5.41%	100
Mar 25, 2026	15.70	15.70	15.70	15.70	15.70	5.72%	1,443
Mar 24, 2026	14.85	14.85	14.85	14.85	14.85	2.41%	3,098
Mar 23, 2026	14.90	14.90	14.50	14.50	14.50	1.10%	614
Mar 20, 2026	15.91	15.91	14.34	14.34	14.34	-4.39%	969
Mar 19, 2026	15.01	15.01	14.05	15.00	15.00	-0.27%	4,841
Mar 18, 2026	15.30	15.30	15.04	15.04	15.04	1.28%	954
Mar 17, 2026	15.21	15.21	14.85	14.85	14.85	-4.70%	441
Mar 16, 2026	15.70	15.70	15.24	15.58	15.58	-0.18%	1,396
Mar 13, 2026	15.51	15.61	15.51	15.61	15.61	-3.13%	621
Mar 9, 2026	15.68	16.11	15.68	16.11	16.11	0.21%	1,185
Mar 6, 2026	16.08	16.08	16.08	16.08	16.08	-3.42%	2,160
Mar 4, 2026	16.65	16.65	16.65	16.65	16.65	3.54%	23,506
Mar 3, 2026	16.41	16.41	16.01	16.08	16.08	-4.10%	1,024
Mar 2, 2026	17.60	17.60	16.77	16.77	16.77	-1.95%	2,706
Feb 25, 2026	17.10	17.10	17.10	17.10	17.10	-0.98%	2,878
Feb 23, 2026	17.50	17.50	17.27	17.27	17.27	-1.60%	9,127
Feb 20, 2026	17.50	17.55	17.50	17.55	17.55	-2.50%	1,731
Feb 19, 2026	18.01	18.01	18.00	18.00	18.00	-6.74%	739
Feb 18, 2026	18.95	19.30	18.41	19.30	19.30	-3.26%	27,729
Feb 17, 2026	19.95	19.95	19.60	19.95	19.95	3.77%	5,024
Feb 13, 2026	19.90	19.90	19.23	19.23	19.23	-2.76%	731
Feb 12, 2026	19.77	19.77	19.77	19.77	19.77	-0.03%	2,900
Feb 11, 2026	19.78	19.78	19.78	19.78	19.78	2.46%	123