FNLPF(FNLPF)
FNLPF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/22/2026 | $34.85 | $34.85 | $34.85 | $34.85 | 393 |
| 7/21/2026 | $33.60 | $34.50 | $33.51 | $34.50 | 5,828 |
| 7/20/2026 | $32.51 | $33.52 | $32.25 | $33.01 | 10,334 |
| 7/17/2026 | $31.75 | $33.00 | $31.75 | $32.50 | 4,531 |
| 7/16/2026 | $34.01 | $34.49 | $32.52 | $32.56 | 14,646 |
| 7/15/2026 | $34.24 | $34.24 | $33.29 | $34.10 | 2,500 |
| 7/14/2026 | $35.00 | $35.79 | $34.80 | $34.85 | 6,031 |
| 7/13/2026 | $35.67 | $35.67 | $34.24 | $34.75 | 8,000 |
| 7/10/2026 | $35.50 | $36.10 | $34.87 | $36.10 | 7,113 |
| 7/9/2026 | $37.20 | $37.20 | $35.62 | $36.61 | 5,733 |
| 7/8/2026 | $36.00 | $36.26 | $34.52 | $35.23 | 4,400 |
| 7/7/2026 | $37.38 | $37.98 | $36.00 | $36.55 | 2,100 |
| 7/6/2026 | $39.00 | $39.00 | $37.58 | $37.58 | 4,400 |
| 7/2/2026 | $38.61 | $39.58 | $37.65 | $38.25 | 6,837 |
| 7/1/2026 | $36.94 | $37.24 | $36.00 | $37.24 | 5,100 |
| 6/30/2026 | $37.28 | $37.28 | $36.57 | $36.94 | 4,621 |
| 6/29/2026 | $36.54 | $38.25 | $36.54 | $38.25 | 6,442 |
| 6/26/2026 | $38.00 | $39.19 | $37.38 | $39.19 | 2,006 |
| 6/25/2026 | $37.24 | $37.99 | $36.37 | $37.37 | 3,900 |
| 6/24/2026 | $36.01 | $37.05 | $35.14 | $36.37 | 10,709 |
| 6/23/2026 | $39.10 | $39.40 | $37.05 | $38.15 | 16,834 |
| 6/22/2026 | $39.88 | $41.54 | $39.81 | $40.71 | 4,600 |
| 6/18/2026 | $42.89 | $42.89 | $40.46 | $40.93 | 12,037 |
| 6/17/2026 | $43.41 | $44.50 | $43.41 | $44.10 | 5,800 |
| 6/16/2026 | $43.90 | $44.28 | $42.47 | $43.33 | 13,400 |
| 6/15/2026 | $45.85 | $45.85 | $42.13 | $43.01 | 8,042 |
| 6/12/2026 | $40.13 | $41.00 | $39.19 | $40.00 | 7,240 |
| 6/11/2026 | $37.50 | $38.56 | $37.44 | $38.56 | 8,500 |
| 6/10/2026 | $38.46 | $39.00 | $37.50 | $38.37 | 15,713 |
| 6/9/2026 | $39.51 | $40.05 | $38.49 | $38.74 | 6,000 |
| 6/8/2026 | $39.34 | $41.68 | $38.58 | $39.50 | 8,814 |
| 6/5/2026 | $42.00 | $42.00 | $40.16 | $40.34 | 6,600 |
| 6/4/2026 | $43.00 | $44.40 | $42.01 | $43.20 | 3,902 |
| 6/3/2026 | $43.70 | $43.70 | $43.68 | $43.68 | 3,480 |
| 6/2/2026 | $45.02 | $45.19 | $44.39 | $44.39 | 3,480 |
| 6/1/2026 | $44.97 | $44.97 | $42.64 | $43.86 | 9,121 |
| 5/29/2026 | $43.73 | $44.54 | $43.73 | $44.54 | 6,700 |
| 5/28/2026 | $42.60 | $44.10 | $42.60 | $43.55 | 4,538 |
| 5/27/2026 | $43.80 | $43.80 | $42.37 | $42.37 | 4,100 |
| 5/26/2026 | $44.04 | $44.71 | $43.88 | $44.38 | 1,639 |
| 5/22/2026 | $44.73 | $45.45 | $42.61 | $43.01 | 2,700 |
| 5/21/2026 | $44.65 | $45.40 | $44.49 | $44.80 | 6,427 |
| 5/20/2026 | $43.25 | $46.00 | $43.24 | $44.16 | 12,805 |
| 5/19/2026 | $45.00 | $45.00 | $42.84 | $43.25 | 9,120 |
| 5/18/2026 | $46.16 | $46.16 | $44.79 | $45.95 | 3,800 |
| 5/15/2026 | $45.39 | $46.90 | $43.77 | $44.50 | 6,400 |
| 5/14/2026 | $50.25 | $50.77 | $49.90 | $49.96 | 2,245 |
| 5/13/2026 | $49.05 | $51.00 | $49.05 | $50.77 | 8,337 |
| 5/12/2026 | $51.86 | $51.86 | $48.91 | $50.46 | 4,300 |
| 5/11/2026 | $50.50 | $51.01 | $49.26 | $50.00 | 7,100 |
| 5/8/2026 | $49.35 | $49.67 | $49.15 | $49.25 | 1,912 |
| 5/7/2026 | $49.00 | $51.00 | $48.88 | $49.54 | 5,900 |
| 5/6/2026 | $45.43 | $48.09 | $45.14 | $47.20 | 10,140 |
| 5/5/2026 | $42.32 | $44.17 | $42.32 | $44.17 | 3,836 |
| 5/4/2026 | $44.51 | $44.51 | $43.00 | $43.00 | 13,000 |
| 5/1/2026 | $44.41 | $44.50 | $43.80 | $44.50 | 918 |
| 4/30/2026 | $44.38 | $44.38 | $42.83 | $43.75 | 3,300 |
| 4/29/2026 | $43.89 | $43.89 | $41.39 | $41.96 | 3,807 |
| 4/28/2026 | $45.84 | $45.84 | $42.85 | $43.89 | 6,100 |
| 4/27/2026 | $46.50 | $46.50 | $44.59 | $46.21 | 5,627 |
| 4/24/2026 | $46.00 | $47.25 | $46.00 | $46.00 | 1,703 |
| 4/23/2026 | $47.00 | $47.00 | $45.27 | $45.27 | 15,000 |