PSE:FNI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	2.09	2.15	2.09	2.15	2.15	3.86%	2,455,000
Apr 27, 2026	1.96	2.09	1.96	2.07	2.07	6.15%	2,468,000
Apr 24, 2026	1.94	1.95	1.90	1.95	1.95	0.52%	1,269,000
Apr 23, 2026	1.95	1.96	1.91	1.94	1.94	1.04%	669,000
Apr 22, 2026	1.93	1.94	1.90	1.92	1.92	-1.03%	153,000
Apr 21, 2026	1.94	1.94	1.91	1.94	1.94	0.52%	583,000
Apr 20, 2026	1.81	1.93	1.81	1.93	1.93	6.63%	1,827,000
Apr 17, 2026	1.82	1.85	1.78	1.81	1.81	-0.55%	687,000
Apr 16, 2026	1.89	1.90	1.82	1.82	1.82	-3.70%	789,000
Apr 15, 2026	1.88	1.92	1.88	1.89	1.89	1.61%	1,335,000
Apr 14, 2026	1.84	1.87	1.80	1.86	1.86	3.33%	1,365,000
Apr 13, 2026	1.76	1.80	1.71	1.80	1.80	0.56%	676,000
Apr 10, 2026	1.80	1.80	1.74	1.79	1.79	-1.65%	1,121,000
Apr 8, 2026	1.72	1.82	1.72	1.82	1.82	7.06%	1,534,000
Apr 7, 2026	1.69	1.74	1.66	1.70	1.70	0.59%	519,000
Apr 6, 2026	1.75	1.75	1.60	1.69	1.69	-4.52%	691,000
Apr 1, 2026	1.74	1.80	1.70	1.77	1.77	1.14%	1,158,000