FNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	53.84	55.01	53.84	55.01	55.01	2.47%	9,459
Aug 12, 2025	53.35	53.69	53.35	53.69	53.69	2.64%	28,456
Aug 11, 2025	52.80	52.80	52.29	52.31	52.31	-0.42%	6,680
Aug 8, 2025	52.52	52.66	52.43	52.53	52.53	0.45%	14,283
Aug 7, 2025	52.48	52.48	52.27	52.29	52.29	-0.04%	6,736
Aug 6, 2025	52.75	52.75	52.31	52.32	52.32	-0.66%	4,190
Aug 5, 2025	52.46	52.70	52.22	52.66	52.66	0.78%	3,624
Aug 4, 2025	51.74	52.32	51.74	52.25	52.25	1.15%	15,422
Aug 1, 2025	51.42	51.69	51.29	51.66	51.66	-1.55%	5,763
Jul 31, 2025	52.69	52.69	52.44	52.47	52.47	-0.94%	7,934
Jul 30, 2025	53.35	53.54	52.65	52.97	52.97	-1.42%	11,996
Jul 29, 2025	54.01	54.01	53.51	53.73	53.73	-0.23%	80,458
Jul 28, 2025	53.96	53.97	53.71	53.85	53.85	-0.11%	65,830
Jul 25, 2025	53.74	53.91	53.41	53.91	53.91	0.58%	5,779
Jul 24, 2025	54.01	54.17	53.55	53.60	53.60	-1.37%	11,412
Jul 23, 2025	54.08	54.39	54.08	54.34	54.34	0.81%	5,038
Jul 22, 2025	53.60	53.94	53.45	53.91	53.91	2.08%	33,902
Jul 21, 2025	53.17	53.29	52.81	52.81	52.81	-0.27%	4,342
Jul 18, 2025	53.28	53.28	52.82	52.95	52.95	-0.29%	4,969
Jul 17, 2025	52.93	53.15	52.83	53.11	53.11	1.03%	29,956
Jul 16, 2025	52.65	52.65	52.27	52.57	52.57	0.19%	2,658
Jul 15, 2025	53.76	53.76	52.47	52.47	52.47	-2.39%	1,566
Jul 14, 2025	53.66	53.75	53.25	53.75	53.75	-0.22%	5,203
Jul 11, 2025	53.84	54.02	53.66	53.87	53.87	-0.81%	2,399
Jul 10, 2025	54.00	54.59	54.00	54.31	54.31	0.76%	2,899
Jul 9, 2025	54.06	54.09	53.61	53.90	53.90	0.36%	9,860
Jul 8, 2025	53.41	54.03	53.41	53.71	53.71	0.90%	18,068
Jul 7, 2025	53.70	53.95	53.05	53.23	53.23	-1.19%	34,745
Jul 3, 2025	53.91	54.11	53.85	53.87	53.87	0.07%	5,939
Jul 2, 2025	53.12	53.83	53.10	53.83	53.83	1.30%	4,476
Jul 1, 2025	51.72	53.52	51.72	53.14	53.14	2.67%	8,167
Jun 30, 2025	51.79	51.79	51.64	51.76	51.76	0.13%	8,210
Jun 27, 2025	51.75	51.96	51.41	51.69	51.69	0.08%	12,901
Jun 26, 2025	51.14	51.73	51.14	51.65	51.65	1.08%	4,454
Jun 25, 2025	51.62	51.62	51.10	51.10	50.91	-0.91%	7,193
Jun 24, 2025	51.42	51.80	51.42	51.57	51.38	0.72%	6,660
Jun 23, 2025	50.71	51.20	50.71	51.20	51.01	0.65%	6,103
Jun 20, 2025	50.95	51.00	50.64	50.87	50.68	0.14%	8,232
Jun 18, 2025	50.62	51.09	50.62	50.80	50.61	0.24%	4,795
Jun 17, 2025	50.96	51.25	50.63	50.68	50.49	-1.19%	7,095
Jun 16, 2025	51.23	51.30	51.12	51.29	51.10	1.31%	9,163
Jun 13, 2025	50.99	51.24	50.56	50.63	50.44	-1.54%	5,291
Jun 12, 2025	51.14	51.42	51.14	51.42	51.23	0.04%	2,638
Jun 11, 2025	51.62	51.68	51.29	51.40	51.21	-0.26%	9,972
Jun 10, 2025	51.23	51.72	51.23	51.53	51.34	1.09%	3,718
Jun 9, 2025	50.76	51.20	50.76	50.98	50.79	0.63%	2,842
Jun 6, 2025	50.47	50.66	50.47	50.66	50.47	1.38%	2,166
Jun 5, 2025	50.28	50.28	49.80	49.97	49.79	-0.46%	6,113
Jun 4, 2025	50.30	50.31	50.20	50.20	50.02	-0.65%	916
Jun 3, 2025	49.72	50.57	49.69	50.53	50.34	1.75%	3,792