FNRN(FNRN)
FNRN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $16.76 | $16.95 | $16.66 | $16.68 | 52,300 |
| 10/12/2026 | $16.01 | $16.89 | $15.99 | $16.73 | 93,100 |
| 10/9/2026 | $17.32 | $17.35 | $16.02 | $16.05 | 49,625 |
| 10/8/2026 | $17.53 | $17.59 | $17.29 | $17.30 | 60,228 |
| 10/7/2026 | $17.56 | $17.63 | $17.36 | $17.54 | 60,000 |
| 10/6/2026 | $17.70 | $17.91 | $17.65 | $17.65 | 63,704 |
| 10/5/2026 | $17.79 | $17.99 | $17.66 | $17.73 | 76,400 |
| 10/2/2026 | $17.77 | $18.52 | $17.75 | $17.78 | 166,807 |
| 10/1/2026 | $17.29 | $17.77 | $16.98 | $17.64 | 204,600 |
| 9/30/2026 | $17.29 | $17.38 | $17.13 | $17.28 | 122,400 |
| 9/29/2026 | $17.28 | $17.34 | $17.20 | $17.30 | 121,916 |
| 9/28/2026 | $17.16 | $17.30 | $17.10 | $17.24 | 81,100 |
| 9/25/2026 | $17.12 | $17.43 | $17.08 | $17.17 | 57,021 |
| 9/24/2026 | $17.05 | $17.21 | $16.95 | $17.08 | 62,700 |
| 9/23/2026 | $17.38 | $17.45 | $17.06 | $17.08 | 83,538 |
| 9/22/2026 | $17.34 | $17.49 | $17.26 | $17.39 | 102,600 |
| 9/21/2026 | $17.25 | $17.41 | $17.18 | $17.27 | 61,107 |
| 9/18/2026 | $17.07 | $17.35 | $16.90 | $17.26 | 266,612 |
| 9/17/2026 | $17.18 | $17.33 | $16.86 | $17.16 | 87,300 |
| 9/16/2026 | $17.43 | $17.50 | $17.10 | $17.17 | 93,800 |
| 9/15/2026 | $17.25 | $17.65 | $17.25 | $17.38 | 65,814 |
| 9/14/2026 | $17.39 | $17.50 | $17.26 | $17.26 | 148,100 |
| 9/11/2026 | $17.42 | $17.76 | $17.23 | $17.26 | 92,200 |
| 9/10/2026 | $17.33 | $17.35 | $17.13 | $17.27 | 66,400 |
| 9/9/2026 | $17.11 | $17.35 | $17.10 | $17.28 | 125,913 |
| 9/8/2026 | $17.38 | $17.43 | $17.13 | $17.22 | 77,819 |
| 9/4/2026 | $17.35 | $17.65 | $17.24 | $17.35 | 86,424 |
| 9/3/2026 | $17.11 | $17.40 | $17.00 | $17.34 | 98,210 |
| 9/2/2026 | $16.75 | $17.26 | $16.75 | $16.97 | 91,600 |
| 9/1/2026 | $16.62 | $16.83 | $16.53 | $16.63 | 154,333 |
| 8/31/2026 | $17.12 | $17.25 | $16.65 | $16.67 | 45,821 |
| 8/28/2026 | $16.80 | $17.21 | $16.80 | $17.12 | 76,600 |
| 8/27/2026 | $17.29 | $17.40 | $16.80 | $16.81 | 60,644 |
| 8/26/2026 | $17.45 | $17.60 | $17.27 | $17.29 | 71,217 |
| 8/25/2026 | $17.56 | $17.56 | $17.16 | $17.44 | 84,536 |
| 8/24/2026 | $17.63 | $18.00 | $17.43 | $17.46 | 81,326 |
| 8/21/2026 | $17.50 | $17.59 | $17.36 | $17.50 | 197,121 |
| 8/20/2026 | $17.40 | $17.46 | $17.32 | $17.44 | 64,500 |
| 8/19/2026 | $17.60 | $17.66 | $17.35 | $17.44 | 114,132 |
| 8/18/2026 | $17.58 | $17.70 | $17.50 | $17.55 | 120,637 |
| 8/17/2026 | $17.51 | $17.70 | $17.40 | $17.55 | 74,000 |
| 8/14/2026 | $17.50 | $17.70 | $17.40 | $17.55 | 99,500 |
| 8/13/2026 | $17.30 | $17.75 | $17.30 | $17.51 | 143,200 |
| 8/12/2026 | $17.37 | $17.48 | $17.10 | $17.25 | 71,752 |
| 8/11/2026 | $17.35 | $17.73 | $17.24 | $17.34 | 97,600 |
| 8/10/2026 | $16.50 | $17.38 | $15.93 | $17.35 | 155,808 |
| 8/7/2026 | $18.00 | $18.00 | $16.57 | $16.59 | 97,300 |
| 8/6/2026 | $18.12 | $18.24 | $17.80 | $17.81 | 46,801 |
| 8/5/2026 | $18.41 | $18.45 | $18.14 | $18.18 | 56,700 |
| 8/4/2026 | $18.48 | $18.50 | $18.34 | $18.37 | 97,700 |
| 8/3/2026 | $18.47 | $18.60 | $18.00 | $18.37 | 110,700 |
| 7/31/2026 | $18.27 | $18.57 | $17.84 | $18.40 | 87,708 |
| 7/30/2026 | $18.79 | $19.05 | $18.15 | $18.24 | 126,207 |
| 7/29/2026 | $18.90 | $19.25 | $18.65 | $18.70 | 162,600 |
| 7/28/2026 | $18.56 | $19.15 | $18.56 | $18.80 | 337,925 |
| 7/27/2026 | $18.44 | $18.59 | $18.37 | $18.50 | 121,549 |
| 7/24/2026 | $17.99 | $18.52 | $17.99 | $18.30 | 164,437 |
| 7/23/2026 | $17.67 | $18.02 | $17.51 | $17.95 | 112,517 |
| 7/22/2026 | $17.91 | $17.95 | $17.77 | $17.81 | 62,833 |
| 7/21/2026 | $17.91 | $18.02 | $17.83 | $17.93 | 98,500 |
| 7/20/2026 | $18.33 | $18.35 | $17.95 | $17.97 | 83,800 |
| 7/17/2026 | $18.55 | $18.60 | $18.12 | $18.30 | 136,900 |
| 7/16/2026 | $18.39 | $18.79 | $18.39 | $18.62 | 227,513 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
