FNRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	13.48	13.57	13.48	13.57	13.57	0.52%	2,633
Jan 20, 2026	13.46	13.50	13.46	13.50	13.50	-	728
Jan 16, 2026	13.48	13.50	13.47	13.50	13.50	0.15%	9,100
Jan 15, 2026	13.43	13.50	13.43	13.48	13.48	0.45%	6,888
Jan 14, 2026	13.42	13.42	13.42	13.42	13.42	0.01%	2,413
Jan 13, 2026	13.40	13.42	13.40	13.42	13.42	-0.01%	275
Jan 12, 2026	13.33	13.45	13.33	13.42	13.42	0.15%	26,938
Jan 9, 2026	13.45	13.45	13.40	13.40	13.40	-	1,690
Jan 8, 2026	13.35	13.40	13.32	13.40	13.40	0.22%	14,612
Jan 7, 2026	13.37	13.37	13.34	13.37	13.37	-0.15%	1,874
Jan 6, 2026	13.31	13.39	13.31	13.39	13.39	-0.07%	3,125
Jan 5, 2026	13.33	13.40	13.31	13.40	13.40	0.30%	5,763
Jan 2, 2026	13.34	13.36	13.33	13.36	13.36	-	600
Dec 31, 2025	13.32	13.36	13.32	13.36	13.36	-0.15%	1,714
Dec 30, 2025	13.35	13.38	13.33	13.38	13.38	0.22%	3,900
Dec 29, 2025	13.38	13.38	13.35	13.35	13.35	-0.45%	10,514
Dec 26, 2025	13.40	13.43	13.33	13.41	13.41	-0.22%	2,935
Dec 24, 2025	13.40	13.44	13.40	13.44	13.44	0.07%	5,137
Dec 23, 2025	13.42	13.44	13.40	13.43	13.43	-0.22%	20,620
Dec 22, 2025	13.46	13.46	13.42	13.46	13.46	-	7,699
Dec 19, 2025	13.45	13.47	13.40	13.46	13.46	0.07%	7,661
Dec 18, 2025	13.46	13.49	13.44	13.45	13.45	-0.07%	5,603
Dec 17, 2025	13.41	13.46	13.40	13.46	13.46	-	6,147
Dec 16, 2025	13.46	13.46	13.46	13.46	13.46	-	45,000
Dec 15, 2025	13.42	13.46	13.41	13.46	13.46	-	2,221
Dec 11, 2025	13.43	13.47	13.40	13.46	13.46	0.07%	3,200
Dec 10, 2025	13.40	13.47	13.40	13.45	13.45	-	50,545
Dec 9, 2025	13.45	13.45	13.40	13.45	13.45	-	47,392
Dec 8, 2025	13.45	13.45	13.45	13.45	13.45	-0.07%	403
Dec 4, 2025	13.45	13.46	13.40	13.46	13.46	0.07%	20,805
Dec 3, 2025	13.41	13.47	13.41	13.45	13.45	-0.15%	825
Dec 2, 2025	13.40	13.47	13.37	13.47	13.47	-	2,832
Dec 1, 2025	13.48	13.48	13.39	13.47	13.47	0.60%	11,580
Nov 28, 2025	13.35	13.39	13.35	13.39	13.39	-	537
Nov 24, 2025	13.26	13.39	13.26	13.39	13.39	-	540
Nov 21, 2025	13.39	13.39	13.39	13.39	13.39	-0.67%	1,500
Nov 20, 2025	13.25	13.49	13.25	13.48	13.48	1.97%	3,023
Nov 18, 2025	13.21	13.23	13.11	13.22	13.22	-0.08%	21,047
Nov 17, 2025	13.22	13.23	13.11	13.23	13.23	0.38%	20,185
Nov 14, 2025	13.18	13.18	13.05	13.18	13.18	1.00%	1,032
Nov 13, 2025	13.15	13.25	13.05	13.05	13.05	-1.51%	6,313
Nov 12, 2025	13.25	13.25	13.25	13.25	13.25	1.53%	140
Nov 11, 2025	13.07	13.24	13.05	13.05	13.05	-0.15%	3,372
Nov 10, 2025	13.02	13.07	13.02	13.07	13.07	-	30,988
Nov 6, 2025	13.00	13.10	12.91	13.07	13.07	-0.08%	4,707
Nov 5, 2025	13.11	13.11	12.90	13.08	13.08	0.23%	11,417
Nov 4, 2025	13.00	13.05	12.87	13.05	13.05	-0.46%	38,428
Nov 3, 2025	12.76	13.13	12.76	13.11	13.11	-0.15%	1,320
Oct 31, 2025	13.13	13.13	13.13	13.13	13.13	-0.15%	189
Oct 30, 2025	12.98	13.15	12.88	13.15	13.15	1.23%	4,103