(FNK)
NASDAQ: FNK
· Real-Time Price · USD
56.03
-0.03 (-0.05%)
At close: Aug 29, 2025, 3:59 PM
56.02
-0.03%
After-hours: Aug 29, 2025, 04:04 PM EDT
FNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 56.22 | 56.22 | 55.88 | 56.02 | 56.02 | -0.07% | 8,427 |
| Aug 28, 2025 | 56.49 | 56.49 | 55.68 | 56.06 | 56.06 | -0.39% | 8,445 |
| Aug 27, 2025 | 55.76 | 56.28 | 55.76 | 56.28 | 56.28 | 0.84% | 3,328 |
| Aug 26, 2025 | 55.74 | 56.00 | 55.70 | 55.81 | 55.81 | -0.14% | 15,700 |
| Aug 25, 2025 | 56.00 | 56.01 | 55.87 | 55.89 | 55.89 | -0.46% | 16,029 |
| Aug 22, 2025 | 54.56 | 56.22 | 54.56 | 56.15 | 56.15 | 3.79% | 4,811 |
| Aug 21, 2025 | 53.95 | 54.19 | 53.95 | 54.10 | 54.10 | -0.06% | 8,114 |
| Aug 20, 2025 | 54.53 | 54.53 | 54.10 | 54.13 | 54.13 | -0.57% | 4,609 |
| Aug 19, 2025 | 54.86 | 54.86 | 54.29 | 54.44 | 54.44 | 0.55% | 9,241 |
| Aug 18, 2025 | 54.12 | 54.28 | 54.11 | 54.14 | 54.14 | 0.00% | 4,843 |
| Aug 15, 2025 | 54.71 | 54.71 | 54.14 | 54.14 | 54.14 | -0.84% | 3,600 |
| Aug 14, 2025 | 54.44 | 54.60 | 54.22 | 54.60 | 54.60 | -0.75% | 4,344 |
| Aug 13, 2025 | 53.84 | 55.01 | 53.84 | 55.01 | 55.01 | 2.46% | 9,500 |
| Aug 12, 2025 | 53.35 | 53.69 | 53.35 | 53.69 | 53.69 | 2.64% | 28,500 |
| Aug 11, 2025 | 52.79 | 52.79 | 52.29 | 52.31 | 52.31 | -0.42% | 6,700 |
| Aug 8, 2025 | 52.52 | 52.66 | 52.43 | 52.53 | 52.53 | 0.46% | 14,517 |
| Aug 7, 2025 | 52.48 | 52.48 | 52.27 | 52.29 | 52.29 | -0.06% | 6,736 |
| Aug 6, 2025 | 52.75 | 52.75 | 52.31 | 52.32 | 52.32 | -0.65% | 4,485 |
| 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 | 1.14% | 15,422 |