FNRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	15.30	15.30	15.26	15.30	15.30	-	1,618
Apr 13, 2026	15.25	15.46	15.22	15.30	15.30	-1.10%	763
Apr 10, 2026	15.40	15.47	15.10	15.47	15.47	-	1,051
Apr 9, 2026	15.45	15.49	15.01	15.47	15.47	-0.51%	8,567
Apr 8, 2026	15.59	15.80	15.50	15.55	15.55	-0.26%	8,713
Apr 7, 2026	15.60	15.60	15.50	15.59	15.59	-0.70%	2,444
Apr 6, 2026	15.70	15.70	15.60	15.70	15.70	-	8,311
Apr 2, 2026	15.75	15.75	15.65	15.70	15.70	-0.32%	4,559
Apr 1, 2026	15.25	15.94	15.25	15.75	15.75	-0.88%	20,259
Mar 31, 2026	15.80	15.90	15.78	15.89	15.89	-0.06%	4,230
Mar 30, 2026	15.54	15.90	15.54	15.90	15.90	-	1,052
Mar 27, 2026	15.90	15.90	15.80	15.90	15.90	0.32%	1,320
Mar 26, 2026	15.85	15.92	15.80	15.85	15.85	-	12,568
Mar 25, 2026	14.28	15.93	14.15	15.85	15.85	12.01%	40,197
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