FNRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 29, 2025	12.80	12.99	12.80	12.99	12.99	-0.08%	400
Oct 28, 2025	12.67	13.00	12.67	13.00	13.00	-	2,933
Oct 23, 2025	13.00	13.00	13.00	13.00	13.00	0.15%	601
Oct 22, 2025	12.77	12.98	12.75	12.98	12.98	-	700
Oct 21, 2025	12.97	12.98	12.97	12.98	12.98	-	7,824
Oct 20, 2025	12.61	12.98	12.61	12.98	12.98	-	1,001
Oct 16, 2025	12.77	12.98	12.77	12.98	12.98	-	627
Oct 14, 2025	12.74	12.98	12.74	12.98	12.98	1.88%	7,500
Oct 13, 2025	12.74	12.74	12.74	12.74	12.74	1.11%	221
Oct 10, 2025	12.74	12.74	12.60	12.60	12.60	-0.79%	3,759
Oct 9, 2025	12.72	12.72	12.60	12.70	12.70	-0.31%	9,556
Oct 8, 2025	12.61	12.74	12.61	12.74	12.74	0.08%	1,000
Oct 7, 2025	12.71	12.73	12.69	12.73	12.73	0.08%	2,623
Oct 6, 2025	12.72	12.72	12.69	12.72	12.72	0.24%	1,700