FNNTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.70	33.70	33.70	33.70	33.70	-19.24%	100
Feb 13, 2026	41.73	41.73	41.73	41.73	41.73	-2.95%	65,786
Feb 11, 2026	41.65	43.00	39.97	43.00	43.00	-0.62%	440
Jan 5, 2026	43.27	43.27	43.27	43.27	43.27	33.14%	100
Sep 23, 2025	32.50	32.50	32.50	32.50	32.50	3.34%	100
Sep 18, 2025	31.45	31.45	31.45	31.45	31.45	-4.12%	235
Sep 11, 2025	32.80	32.80	32.80	32.80	32.80	4.96%	262
Sep 5, 2025	31.25	31.25	31.25	31.25	31.25	-2.04%	1,160
Jul 25, 2025	31.90	31.90	31.90	31.90	31.90	1.27%	378
Jul 22, 2025	31.50	31.50	31.50	31.50	31.50	1.06%	640
Jul 14, 2025	30.55	31.17	30.55	31.17	31.17	13.88%	200
Jun 20, 2025	27.37	27.37	27.37	27.37	27.37	3.60%	100
May 1, 2025	26.42	26.42	26.42	26.42	26.42	36.60%	750
Feb 18, 2025	19.34	19.34	19.34	19.34	19.34	27.66%	1,000
Dec 10, 2024	15.15	15.15	15.15	15.15	15.15	5.21%	700
Oct 29, 2024	14.40	14.40	14.40	14.40	14.40	28.69%	200
Mar 26, 2024	11.19	11.19	11.19	11.19	11.19	9.28%	500
Jan 19, 2024	10.24	10.24	10.24	10.24	10.24	-1.82%	2,360
Jan 18, 2024	10.43	10.43	10.43	10.43	10.43	-4.31%	520
Nov 17, 2023	10.90	10.90	10.90	10.90	10.90	30.54%	277
Feb 27, 2023	8.34	8.36	8.34	8.35	8.35	36.89%	700
Dec 23, 2022	6.10	6.10	6.10	6.10	6.10	-	160
Dec 21, 2022	6.10	6.10	6.10	6.10	6.10	-8.96%	160
Dec 13, 2022	6.60	6.70	6.35	6.70	6.70	-	5,480
Dec 12, 2022	6.60	6.70	6.35	6.70	6.70	-5.37%	5,480
Dec 5, 2022	7.03	7.08	7.03	7.08	7.08	-27.98%	3,225
Nov 10, 2022	9.83	9.83	9.83	9.83	9.83	12.86%	100
Sep 22, 2022	8.71	8.71	8.71	8.71	8.71	-7.04%	100
Jul 19, 2022	9.37	9.37	9.37	9.37	9.37	-11.15%	2,096
Jun 28, 2022	10.55	10.55	10.55	10.55	10.55	-39.91%	17,140
Apr 29, 2022	17.55	17.55	17.55	17.55	17.55	-6.90%	160
Mar 8, 2022	18.85	18.85	18.85	18.85	18.85	0.80%	1,000
Feb 18, 2022	18.70	18.70	18.70	18.70	18.70	-0.69%	540
Feb 9, 2022	18.83	18.83	18.83	18.83	18.83	0.21%	1,040
Jan 25, 2022	18.79	18.79	18.79	18.79	18.79	-20.88%	157,910
Dec 23, 2021	23.75	23.75	23.75	23.75	23.75	-2.00%	10,400
Dec 2, 2021	24.24	24.24	24.24	24.24	24.24	12.46%	43,000
Nov 23, 2021	21.55	21.55	21.55	21.55	21.55	1.17%	7,500
Nov 22, 2021	21.95	22.15	21.30	21.30	21.30	-11.25%	27,500
Nov 19, 2021	24.00	24.00	24.00	24.00	24.00	0.44%	10,000
Nov 4, 2021	23.90	23.90	23.90	23.90	23.89	0.87%	22,400
Nov 3, 2021	23.69	23.69	23.69	23.69	23.69	12.00%	92,500
Oct 1, 2021	21.15	21.15	21.15	21.15	21.15	-0.55%	106
Sep 30, 2021	21.27	21.27	21.27	21.27	21.27	-79.03%	121,320
Aug 6, 2021	101.44	101.44	101.44	101.44	101.44	-0.72%	900
Aug 2, 2021	102.18	102.18	102.18	102.18	102.18	-14.55%	5,592
Jul 23, 2021	119.58	119.58	119.58	119.58	119.57	-14.04%	175
Jun 29, 2021	139.10	139.10	139.10	139.10	139.10	6.18%	100
Apr 26, 2021	132.00	132.00	131.00	131.00	131.00	1.42%	626