Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FNL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25 2024 | 7.645 | -0.29 | -3.59% | 7.905 | 7.905 | 7.46 | 38,916 |
| Nov 22 2024 | 7.93 | 0.09 | 1.15% | 7.885 | 8.065 | 7.885 | 9,350 |
| Nov 21 2024 | 7.84 | -0.18 | -2.18% | 8.02 | 8.08 | 7.83 | 9,698 |
| Nov 20 2024 | 8.015 | -0.12 | -1.41% | 8.08 | 8.08 | 7.875 | 3,522 |
| Nov 19 2024 | 8.13 | 0.14 | 1.75% | 8.02 | 8.16 | 7.91 | 21,450 |
| Nov 18 2024 | 7.99 | 0.17 | 2.17% | 7.84 | 8.05 | 7.84 | 59,159 |
| Nov 15 2024 | 7.82 | 0.15 | 1.89% | 7.69 | 7.905 | 7.575 | 6,114 |
| Nov 14 2024 | 7.675 | 0.07 | 0.92% | 7.535 | 7.685 | 7.405 | 8,585 |
| Nov 13 2024 | 7.605 | -0.07 | -0.85% | 7.63 | 7.875 | 7.535 | 9,584 |
| Nov 12 2024 | 7.67 | -0.45 | -5.54% | 8.045 | 8.045 | 7.505 | 25,969 |
| Nov 11 2024 | 8.12 | -0.27 | -3.22% | 8.31 | 8.79 | 8.02 | 14,284 |
| Nov 08 2024 | 8.39 | -0.21 | -2.44% | 8.655 | 8.655 | 8.39 | 6,512 |
| Nov 07 2024 | 8.60 | 0.04 | 0.41% | 8.50 | 8.74 | 8.45 | 5,817 |
| Nov 06 2024 | 8.565 | -0.14 | -1.61% | 8.635 | 8.69 | 8.26 | 17,865 |
| Nov 05 2024 | 8.705 | 0.07 | 0.81% | 8.655 | 8.875 | 8.65 | 11,447 |
| Nov 04 2024 | 8.635 | -0.07 | -0.75% | 8.645 | 8.77 | 8.615 | 18,181 |
| Nov 01 2024 | 8.70 | 0.09 | 1.05% | 8.73 | 9.00 | 8.70 | 17,475 |
| Oct 31 2024 | 8.61 | -0.40 | -4.39% | 9.07 | 9.07 | 8.53 | 31,671 |
| Oct 30 2024 | 9.005 | -0.13 | -1.37% | 9.225 | 9.46 | 9.005 | 22,872 |
| Oct 29 2024 | 9.13 | -0.04 | -0.44% | 9.07 | 9.435 | 8.985 | 21,453 |
| Oct 28 2024 | 9.17 | 0.15 | 1.66% | 9.16 | 9.25 | 8.96 | 8,318 |
| Oct 25 2024 | 9.02 | -0.32 | -3.37% | 9.30 | 9.32 | 8.895 | 17,838 |
| Oct 24 2024 | 9.335 | -0.06 | -0.59% | 9.395 | 9.535 | 9.19 | 16,870 |
| Oct 23 2024 | 9.39 | 0.09 | 0.97% | 9.375 | 9.495 | 9.085 | 37,501 |
| Oct 22 2024 | 9.30 | 0.20 | 2.20% | 8.985 | 9.495 | 8.985 | 43,662 |
| Oct 21 2024 | 9.10 | 0.60 | 7.06% | 8.785 | 9.245 | 8.70 | 47,103 |
| Oct 18 2024 | 8.50 | 0.19 | 2.22% | 8.345 | 8.755 | 8.28 | 48,286 |
| Oct 17 2024 | 8.315 | 0.21 | 2.53% | 8.015 | 8.315 | 7.975 | 11,683 |
| Oct 16 2024 | 8.11 | 0.22 | 2.72% | 7.925 | 8.15 | 7.925 | 8,283 |
| Oct 15 2024 | 7.895 | 0.05 | 0.64% | 7.895 | 7.895 | 7.76 | 10,445 |
| Oct 14 2024 | 7.845 | -0.17 | -2.06% | 7.96 | 8.05 | 7.845 | 9,439 |
| Oct 11 2024 | 8.01 | 0.27 | 3.49% | 7.68 | 8.05 | 7.68 | 23,691 |
| Oct 10 2024 | 7.74 | 0.09 | 1.11% | 7.67 | 7.76 | 7.575 | 22,716 |
| Oct 09 2024 | 7.655 | 0.41 | 5.59% | 7.25 | 7.66 | 7.205 | 12,581 |
| Oct 08 2024 | 7.25 | -0.35 | -4.54% | 7.48 | 7.48 | 7.23 | 10,956 |
| Oct 07 2024 | 7.595 | -0.17 | -2.13% | 7.755 | 7.755 | 7.445 | 7,970 |
| Oct 04 2024 | 7.76 | 0.18 | 2.31% | 7.665 | 7.76 | 7.555 | 14,769 |
| Oct 03 2024 | 7.585 | -0.03 | -0.39% | 7.51 | 7.64 | 7.51 | 2,255 |
| Oct 02 2024 | 7.615 | 0.08 | 0.99% | 7.56 | 7.665 | 7.475 | 8,426 |
| Oct 01 2024 | 7.54 | 0.20 | 2.65% | 7.29 | 7.62 | 7.29 | 17,455 |
| Sep 30 2024 | 7.345 | 0.04 | 0.62% | 7.315 | 7.54 | 7.295 | 11,779 |
| Sep 27 2024 | 7.30 | -0.36 | -4.70% | 7.505 | 7.63 | 7.29 | 55,909 |
| Sep 26 2024 | 7.66 | 0.27 | 3.65% | 7.50 | 7.79 | 7.495 | 15,977 |
| Sep 25 2024 | 7.39 | -0.01 | -0.07% | 7.305 | 7.495 | 7.305 | 19,095 |
| Sep 24 2024 | 7.395 | 0.32 | 4.60% | 7.19 | 7.395 | 7.18 | 73,821 |
| Sep 23 2024 | 7.07 | -0.03 | -0.42% | 7.12 | 7.26 | 7.005 | 50,184 |
| Sep 20 2024 | 7.10 | 0.14 | 1.94% | 6.995 | 7.205 | 6.995 | 42,613 |
| Sep 19 2024 | 6.965 | 0.13 | 1.83% | 6.785 | 7.09 | 6.785 | 20,003 |
| Sep 18 2024 | 6.84 | 0.04 | 0.59% | 6.845 | 6.94 | 6.75 | 3,098 |
| Sep 17 2024 | 6.80 | -0.07 | -1.02% | 6.935 | 6.94 | 6.80 | 2,437 |
| Sep 16 2024 | 6.87 | 0.04 | 0.51% | 6.755 | 6.94 | 6.685 | 13,772 |
| Sep 13 2024 | 6.835 | 0.36 | 5.48% | 6.495 | 6.945 | 6.495 | 57,709 |
| Sep 12 2024 | 6.48 | 0.16 | 2.45% | 6.205 | 6.585 | 6.205 | 9,771 |
| Sep 11 2024 | 6.325 | 0.13 | 2.02% | 6.18 | 6.34 | 6.18 | 973 |
| Sep 10 2024 | 6.20 | 0.11 | 1.81% | 6.09 | 6.27 | 6.09 | 6,626 |
| Sep 09 2024 | 6.09 | -0.09 | -1.46% | 6.16 | 6.165 | 6.055 | 4,017 |
| Sep 06 2024 | 6.18 | -0.04 | -0.56% | 6.27 | 6.27 | 6.055 | 7,083 |
| Sep 05 2024 | 6.215 | 0.13 | 2.05% | 6.045 | 6.23 | 5.995 | 10,523 |
| Sep 04 2024 | 6.09 | -0.12 | -1.93% | 6.16 | 6.175 | 5.945 | 23,018 |
| Sep 03 2024 | 6.21 | -0.29 | -4.46% | 6.45 | 6.45 | 6.17 | 9,272 |
| Sep 02 2024 | 6.50 | 0.09 | 1.33% | 6.41 | 6.615 | 6.375 | 43,302 |
| Aug 30 2024 | 6.415 | -0.29 | -4.33% | 6.64 | 6.715 | 6.40 | 4,913 |
| Aug 29 2024 | 6.705 | 0.20 | 3.00% | 6.705 | 6.705 | 6.705 | 500 |
| Aug 28 2024 | 6.51 | -0.19 | -2.76% | 6.61 | 6.61 | 6.48 | 4,255 |
