FNCNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	12.80	13.35	12.80	13.35	13.35	0.98%	1,533
May 28, 2026	13.22	13.22	13.22	13.22	13.22	-4.20%	202
May 26, 2026	13.80	13.80	13.80	13.80	13.80	1.47%	100
May 22, 2026	13.24	13.60	13.24	13.60	13.60	7.09%	1,125
May 19, 2026	12.70	12.70	12.70	12.70	12.70	-4.78%	600
May 18, 2026	13.18	13.34	13.18	13.34	13.34	-1.20%	349
May 15, 2026	13.00	13.57	12.71	13.50	13.50	4.25%	4,382
May 14, 2026	12.95	12.95	12.95	12.95	12.95	-3.39%	203
May 13, 2026	13.41	13.41	13.41	13.41	13.41	0.70%	1,134
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