PSE:FNI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	1.77	1.79	1.77	1.79	1.79	1.70%	317,000
Jul 9, 2026	1.77	1.77	1.75	1.76	1.76	1.15%	141,000
Jul 8, 2026	1.81	1.81	1.74	1.74	1.74	-3.33%	1,361,000
Jul 7, 2026	1.80	1.82	1.79	1.80	1.80	0.56%	750,000
Jul 6, 2026	1.80	1.80	1.78	1.79	1.79	-	612,000
Jul 3, 2026	1.79	1.79	1.76	1.79	1.79	2.87%	655,000
Jul 2, 2026	1.76	1.79	1.73	1.74	1.74	-1.14%	845,000
Jul 1, 2026	1.72	1.76	1.72	1.76	1.76	2.33%	447,000
Jun 30, 2026	1.76	1.76	1.71	1.72	1.72	-2.27%	851,000
Jun 29, 2026	1.90	1.90	1.75	1.76	1.76	-7.37%	1,831,000
Jun 26, 2026	1.96	1.96	1.85	1.90	1.90	-3.06%	947,000
Jun 25, 2026	1.99	1.99	1.90	1.96	1.96	-1.51%	599,000
Jun 24, 2026	1.98	1.99	1.98	1.99	1.99	0.51%	530,000
Jun 23, 2026	1.99	1.99	1.90	1.98	1.98	-0.50%	687,000
Jun 22, 2026	2.02	2.03	1.95	1.99	1.99	-1.49%	1,084,000
Jun 19, 2026	2.02	2.02	1.93	2.02	2.02	-	1,818,000
Jun 18, 2026	2.23	2.26	2.02	2.02	2.02	-9.42%	5,916,000
Jun 17, 2026	2.26	2.26	2.20	2.23	2.23	-1.33%	301,000
Jun 16, 2026	2.20	2.26	2.14	2.26	2.26	1.35%	755,000
Jun 15, 2026	2.24	2.27	2.21	2.23	2.23	-0.45%	847,000
Jun 11, 2026	2.17	2.25	2.16	2.24	2.24	3.70%	811,000
Jun 10, 2026	2.15	2.19	2.09	2.16	2.16	-1.37%	1,280,000
Jun 9, 2026	2.19	2.26	2.14	2.19	2.19	-1.79%	952,000
Jun 8, 2026	2.22	2.25	2.18	2.23	2.23	-0.89%	774,000
Jun 5, 2026	2.26	2.27	2.22	2.25	2.25	-1.32%	993,000
Jun 4, 2026	2.25	2.28	2.24	2.28	2.28	-2.56%	389,000
Jun 3, 2026	2.39	2.39	2.34	2.34	2.34	-1.68%	1,215,000
Jun 2, 2026	2.34	2.38	2.30	2.38	2.38	1.71%	3,242,000
Jun 1, 2026	2.29	2.34	2.29	2.34	2.34	2.18%	755,000
May 29, 2026	2.30	2.32	2.20	2.29	2.29	0.44%	1,558,000
May 28, 2026	2.29	2.29	2.20	2.28	2.28	-0.87%	1,245,000
May 26, 2026	2.25	2.31	2.25	2.30	2.30	2.22%	1,044,000
May 25, 2026	2.30	2.35	2.25	2.25	2.25	-3.85%	1,275,000
May 22, 2026	2.21	2.35	2.21	2.34	2.34	5.88%	3,829,000
May 21, 2026	2.18	2.21	2.15	2.21	2.21	3.76%	4,111,000
May 20, 2026	2.04	2.13	2.04	2.13	2.13	2.90%	226,000
May 19, 2026	2.03	2.08	2.00	2.07	2.07	2.48%	997,000
May 18, 2026	2.15	2.15	2.02	2.02	2.02	-8.18%	3,129,000
May 15, 2026	2.23	2.23	2.14	2.20	2.20	-2.22%	2,515,000
May 14, 2026	2.32	2.32	2.21	2.25	2.25	-3.02%	1,111,000
May 13, 2026	2.34	2.34	2.21	2.32	2.32	-1.28%	1,449,000
May 12, 2026	2.27	2.35	2.19	2.35	2.35	3.52%	3,145,000
May 11, 2026	2.22	2.28	2.20	2.27	2.27	1.79%	6,293,000
May 8, 2026	2.22	2.24	2.18	2.23	2.23	-0.89%	3,743,000
May 7, 2026	2.18	2.25	2.12	2.25	2.25	1.81%	1,918,000
May 6, 2026	2.12	2.24	2.10	2.21	2.21	5.24%	3,200,000
May 5, 2026	2.10	2.10	2.06	2.10	2.10	-0.47%	798,000
May 4, 2026	2.09	2.17	2.00	2.11	2.11	0.96%	990,000
Apr 30, 2026	2.12	2.16	2.05	2.09	2.09	-3.69%	1,207,000
Apr 29, 2026	2.15	2.20	2.15	2.17	2.17	0.93%	1,585,000