FNFI(FNFI)
FNFI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $8.65 | $8.65 | $8.65 | $8.65 | 1,200 |
| 8/3/2026 | $8.65 | $8.65 | $8.65 | $8.65 | 2,600 |
| 7/31/2026 | $8.70 | $8.70 | $8.70 | $8.70 | 516 |
| 7/30/2026 | $8.65 | $8.65 | $8.65 | $8.65 | 3,046 |
| 7/29/2026 | $8.65 | $8.65 | $8.65 | $8.65 | 3,000 |
| 7/28/2026 | $8.65 | $8.65 | $8.65 | $8.65 | - |
| 7/27/2026 | $8.65 | $8.71 | $8.65 | $8.65 | 5,000 |
| 7/24/2026 | $8.65 | $8.65 | $8.65 | $8.65 | 1,817 |
| 7/23/2026 | $8.65 | $8.65 | $8.65 | $8.65 | 1,817 |
| 7/22/2026 | $8.74 | $8.74 | $8.65 | $8.65 | 2,032 |
| 7/21/2026 | $8.60 | $8.80 | $8.60 | $8.80 | 2,200 |
| 7/20/2026 | $8.80 | $8.80 | $8.80 | $8.80 | 300 |
| 7/17/2026 | $8.80 | $8.80 | $8.80 | $8.80 | 900 |
| 7/16/2026 | $8.80 | $8.80 | $8.80 | $8.80 | - |
| 7/15/2026 | $8.80 | $8.80 | $8.80 | $8.80 | 106 |
| 7/14/2026 | $8.80 | $8.80 | $8.80 | $8.80 | 106 |
| 7/13/2026 | $8.80 | $8.80 | $8.80 | $8.80 | 106 |
| 7/10/2026 | $8.80 | $8.80 | $8.80 | $8.80 | 106 |
| 7/9/2026 | $9.00 | $9.00 | $8.80 | $8.80 | 1,100 |
| 7/8/2026 | $8.88 | $8.99 | $8.88 | $8.99 | 1,100 |
| 7/7/2026 | $8.50 | $8.50 | $8.50 | $8.50 | - |
| 7/6/2026 | $8.50 | $8.50 | $8.50 | $8.50 | 200 |
| 7/2/2026 | $8.50 | $8.50 | $8.50 | $8.50 | 200 |
| 7/1/2026 | $8.50 | $8.50 | $8.50 | $8.50 | 200 |
| 6/30/2026 | $8.81 | $9.00 | $8.81 | $8.96 | 2,400 |
| 6/29/2026 | $8.21 | $8.80 | $8.21 | $8.80 | 500 |
| 6/26/2026 | $8.00 | $8.40 | $8.00 | $8.37 | 5,930 |
| 6/25/2026 | $7.75 | $7.75 | $7.75 | $7.75 | 100 |
| 6/24/2026 | $7.75 | $7.75 | $7.75 | $7.75 | 100 |
| 6/23/2026 | $7.75 | $7.75 | $7.75 | $7.75 | 100 |
| 6/22/2026 | $7.75 | $7.75 | $7.75 | $7.75 | 115 |
| 6/18/2026 | $7.48 | $7.48 | $7.48 | $7.48 | 8,901 |
| 6/17/2026 | $7.50 | $8.00 | $7.45 | $7.48 | 12,300 |
| 6/16/2026 | $7.55 | $7.55 | $7.44 | $7.44 | 2,000 |
| 6/15/2026 | $7.75 | $7.75 | $7.75 | $7.75 | 100 |
| 6/12/2026 | $7.75 | $7.75 | $7.75 | $7.75 | 200 |
| 6/11/2026 | $7.75 | $7.75 | $7.75 | $7.75 | 800 |
| 6/10/2026 | $7.75 | $7.75 | $7.75 | $7.75 | - |
| 6/9/2026 | $7.75 | $7.75 | $7.75 | $7.75 | - |
| 6/8/2026 | $7.55 | $7.84 | $7.55 | $7.75 | 2,300 |
| 6/5/2026 | $7.91 | $7.91 | $7.60 | $7.60 | 4,703 |
| 6/4/2026 | $8.00 | $8.00 | $8.00 | $8.00 | - |
| 6/3/2026 | $8.00 | $8.00 | $8.00 | $8.00 | 1,003 |
| 6/2/2026 | $8.25 | $8.25 | $8.00 | $8.00 | 700 |
| 6/1/2026 | $8.50 | $8.50 | $8.38 | $8.38 | 1,500 |
| 5/29/2026 | $8.05 | $8.05 | $8.05 | $8.05 | 200 |
| 5/28/2026 | $8.05 | $8.05 | $8.05 | $8.05 | 200 |
| 5/27/2026 | $8.25 | $8.25 | $8.25 | $8.25 | 400 |
| 5/26/2026 | $8.25 | $8.25 | $8.25 | $8.25 | 400 |
| 5/22/2026 | $8.00 | $8.00 | $7.95 | $7.95 | 500 |
| 5/21/2026 | $8.00 | $8.00 | $7.70 | $7.70 | 700 |
| 5/20/2026 | $7.60 | $7.60 | $7.60 | $7.60 | 150 |
| 5/19/2026 | $7.60 | $7.60 | $7.60 | $7.60 | 200 |
| 5/18/2026 | $7.55 | $7.55 | $7.55 | $7.55 | 150 |
| 5/15/2026 | $7.55 | $7.55 | $7.55 | $7.55 | - |
| 5/14/2026 | $7.55 | $7.55 | $7.55 | $7.55 | 200 |
| 5/13/2026 | $7.50 | $7.50 | $7.50 | $7.50 | 150 |
| 5/12/2026 | $7.50 | $7.50 | $7.50 | $7.50 | 1,500 |
| 5/11/2026 | $7.55 | $7.55 | $7.50 | $7.50 | 6,600 |
| 5/8/2026 | $7.99 | $7.99 | $7.55 | $7.85 | 1,947 |
| 5/7/2026 | $8.00 | $8.00 | $8.00 | $8.00 | 1,400 |