FNRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	14.10	14.15	14.10	14.15	14.15	-	6,015
Mar 23, 2026	14.10	14.15	14.10	14.15	14.15	0.07%	4,125
Mar 19, 2026	14.13	14.14	14.13	14.14	14.14	-	200
Mar 18, 2026	14.10	14.14	14.10	14.14	14.14	-0.07%	500
Mar 17, 2026	14.49	14.49	14.09	14.15	14.15	0.43%	1,102
Mar 13, 2026	14.05	14.09	14.05	14.09	14.09	-	1,652
Mar 11, 2026	13.90	14.09	13.90	14.09	14.09	1.37%	1,605
Mar 10, 2026	13.90	13.90	13.86	13.90	13.90	-	25,400
Mar 9, 2026	13.90	13.90	13.90	13.90	13.90	-0.71%	243
Mar 5, 2026	14.00	14.01	14.00	14.00	14.00	-	9,317
Mar 4, 2026	13.95	14.00	13.95	14.00	14.00	0.36%	5,510
Mar 3, 2026	13.99	14.09	13.95	13.95	13.95	-0.29%	579
Mar 2, 2026	14.10	14.10	13.83	13.99	13.99	-1.13%	14,485
Feb 27, 2026	14.11	14.15	14.11	14.15	14.15	1.48%	7,986
Feb 26, 2026	13.94	13.94	13.94	13.94	13.94	-	211
Feb 24, 2026	14.00	14.00	13.36	13.94	13.94	-0.05%	1,785
Feb 23, 2026	14.00	14.00	13.91	13.95	13.95	0.05%	17,967
Feb 20, 2026	13.94	13.94	13.94	13.94	13.94	-0.41%	145
Feb 19, 2026	13.95	14.00	13.76	14.00	14.00	-	7,626
Feb 18, 2026	13.86	14.00	13.86	14.00	14.00	-	7,140
Feb 17, 2026	14.00	14.00	13.91	14.00	14.00	-	946
Feb 13, 2026	14.00	14.00	14.00	14.00	14.00	0.68%	109
Feb 12, 2026	13.91	13.91	13.91	13.91	13.90	0.08%	721
Feb 11, 2026	13.65	13.90	13.64	13.89	13.89	1.80%	2,610
Feb 10, 2026	13.57	13.66	13.52	13.65	13.65	-0.07%	6,851
Feb 6, 2026	13.79	13.79	13.57	13.66	13.66	0.70%	5,372
Feb 5, 2026	13.38	13.56	13.38	13.56	13.56	1.64%	1,260
Feb 4, 2026	13.30	13.80	13.30	13.34	13.34	0.36%	12,176
Feb 3, 2026	13.23	13.31	13.14	13.30	13.30	0.29%	2,399
Feb 2, 2026	12.98	13.26	12.98	13.26	13.26	2.35%	427
Jan 30, 2026	12.94	12.95	12.94	12.95	12.95	-0.22%	630
Jan 29, 2026	12.95	12.98	12.86	12.98	12.98	0.37%	2,130
Jan 28, 2026	12.88	12.94	12.88	12.93	12.93	-0.08%	4,513
Jan 27, 2026	12.87	12.94	12.87	12.94	12.94	-	1,155
Jan 23, 2026	12.88	12.94	12.88	12.94	12.94	-0.07%	445
Jan 22, 2026	12.95	12.95	12.95	12.95	12.95	0.22%	136
Jan 21, 2026	12.83	12.92	12.83	12.92	12.92	0.52%	2,764
Jan 20, 2026	12.82	12.86	12.82	12.86	12.86	-	764
Jan 16, 2026	12.84	12.86	12.83	12.86	12.86	0.15%	9,555
Jan 15, 2026	12.79	12.86	12.79	12.84	12.84	0.45%	7,232
Jan 14, 2026	12.78	12.78	12.78	12.78	12.78	0.01%	2,533
Jan 13, 2026	12.76	12.78	12.76	12.78	12.78	-0.01%	288
Jan 12, 2026	12.70	12.81	12.70	12.78	12.78	0.15%	28,284
Jan 9, 2026	12.81	12.81	12.76	12.76	12.76	-	1,774
Jan 8, 2026	12.71	12.76	12.69	12.76	12.76	0.23%	15,342
Jan 7, 2026	12.73	12.73	12.71	12.73	12.73	-0.15%	1,967
Jan 6, 2026	12.68	12.75	12.68	12.75	12.75	-0.08%	3,281
Jan 5, 2026	12.70	12.76	12.68	12.76	12.76	0.30%	6,051
Jan 2, 2026	12.71	12.72	12.70	12.72	12.72	-	630
Dec 31, 2025	12.69	12.72	12.69	12.72	12.72	-0.15%	1,799