(FNK)
NASDAQ: FNK
· Real-Time Price · USD
54.12
-0.22 (-0.40%)
At close: Aug 15, 2025, 3:59 PM
54.14
0.05%
After-hours: Aug 15, 2025, 04:04 PM EDT
FNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 54.71 | 54.71 | 54.14 | 54.14 | 54.14 | -0.84% | 3,576 |
| 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 |
| Aug 1, 2025 | 51.42 | 51.69 | 51.29 | 51.66 | 51.66 | -1.54% | 5,800 |
| 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 | -1.41% | 12,389 |
| Jul 29, 2025 | 54.01 | 54.01 | 53.51 | 53.73 | 53.73 | -0.22% | 80,500 |
| 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 | 0.60% | 5,800 |
| Jul 24, 2025 | 54.01 | 54.17 | 53.55 | 53.59 | 53.59 | -1.38% | 11,649 |
| Jul 23, 2025 | 54.08 | 54.39 | 54.08 | 54.34 | 54.34 | 0.80% | 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 | -0.26% | 4,342 |