FNRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	14.33	14.59	14.33	14.59	14.59	1.80%	2,486
Feb 10, 2026	14.25	14.34	14.20	14.33	14.33	-0.07%	6,525
Feb 6, 2026	14.48	14.48	14.25	14.34	14.34	0.70%	5,117
Feb 5, 2026	14.05	14.24	14.05	14.24	14.24	1.64%	1,200
Feb 4, 2026	13.96	14.49	13.96	14.01	14.01	0.36%	11,597
Feb 3, 2026	13.89	13.98	13.80	13.96	13.96	0.29%	2,285
Feb 2, 2026	13.63	13.92	13.63	13.92	13.92	2.35%	407
Jan 30, 2026	13.59	13.60	13.59	13.60	13.60	-0.22%	600
Jan 29, 2026	13.60	13.63	13.50	13.63	13.63	0.37%	2,029
Jan 28, 2026	13.52	13.59	13.52	13.58	13.58	-0.07%	4,299
Jan 27, 2026	13.51	13.59	13.51	13.59	13.59	-	1,100
Jan 23, 2026	13.53	13.59	13.53	13.59	13.59	-0.07%	424
Jan 22, 2026	13.60	13.60	13.60	13.60	13.60	0.22%	130
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