Financial 15 Split Corp. (FNNCF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 205 |
| 30 Apr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1,500 |
| 29 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 29 Apr 2024 | 0.092 Dividend | |||||
| 26 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.85 | 800 |
| 25 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.75 | - |
| 24 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.75 | - |
| 23 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.75 | - |
| 22 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.75 | 700 |
| 19 Apr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.67 | 200 |
| 18 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | 100 |
| 17 Apr 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.57 | - |
| 16 Apr 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.57 | 100 |
| 15 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | - |
| 12 Apr 2024 | 5.90 | 5.90 | 5.85 | 5.85 | 5.76 | 500 |
| 11 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.86 | 100 |
| 10 Apr 2024 | 5.99 | 5.99 | 5.97 | 5.97 | 5.88 | 500 |
| 09 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.94 | - |
| 08 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.94 | 100 |
| 05 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.91 | - |
| 04 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.91 | - |
| 03 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.91 | - |
| 02 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.91 | - |
| 01 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.91 | 100 |
| 28 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.91 | - |
| 27 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.91 | - |
| 27 Mar 2024 | 0.093 Dividend | |||||
| 26 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.82 | - |
| 25 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.82 | - |
| 22 Mar 2024 | 5.99 | 6.00 | 5.99 | 6.00 | 5.82 | 1,500 |
| 21 Mar 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.76 | - |
| 20 Mar 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.76 | - |
| 19 Mar 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.76 | - |
| 18 Mar 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.76 | - |
| 15 Mar 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.76 | - |
| 14 Mar 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.76 | - |
| 13 Mar 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.76 | - |
| 12 Mar 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.76 | - |
| 11 Mar 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.76 | - |
| 08 Mar 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.76 | - |
| 07 Mar 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.76 | 500 |
| 06 Mar 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.53 | - |
| 05 Mar 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.53 | - |
| 04 Mar 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.53 | - |
| 01 Mar 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.53 | - |
| 29 Feb 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.53 | - |
| 28 Feb 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.53 | - |
| 28 Feb 2024 | 0.093 Dividend | |||||
| 27 Feb 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.44 | - |
| 26 Feb 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.44 | - |
| 23 Feb 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.44 | - |
| 22 Feb 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.44 | - |
| 21 Feb 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.44 | - |
| 20 Feb 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.44 | - |
| 16 Feb 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.44 | - |
| 15 Feb 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.44 | 700 |
| 14 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.20 | - |
| 13 Feb 2024 | 5.55 | 5.55 | 5.45 | 5.45 | 5.20 | 1,100 |
| 12 Feb 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.36 | - |
| 09 Feb 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.36 | 4,500 |
| 08 Feb 2024 | 5.64 | 5.64 | 5.62 | 5.62 | 5.36 | 1,200 |
| 07 Feb 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.47 | - |
| 06 Feb 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.47 | - |
| 05 Feb 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.47 | - |
| 02 Feb 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.47 | - |
| 01 Feb 2024 | 5.74 | 5.74 | 5.72 | 5.74 | 5.47 | 7,000 |
| 31 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.48 | 2,000 |
| 30 Jan 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.56 | - |
| 30 Jan 2024 | 0.094 Dividend | |||||
| 29 Jan 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.47 | - |
| 26 Jan 2024 | 5.85 | 5.85 | 5.83 | 5.83 | 5.47 | 5,300 |
| 25 Jan 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.47 | 400 |
| 24 Jan 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.32 | - |
| 23 Jan 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.32 | 1,100 |
| 22 Jan 2024 | 5.80 | 5.80 | 5.73 | 5.73 | 5.38 | 7,100 |
| 19 Jan 2024 | 5.61 | 5.70 | 5.61 | 5.70 | 5.35 | 1,300 |
| 18 Jan 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.21 | 100 |
| 17 Jan 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.25 | 100 |
| 16 Jan 2024 | 5.70 | 5.70 | 5.65 | 5.66 | 5.31 | 2,700 |
| 12 Jan 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.40 | 800 |
| 11 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.30 | - |
| 10 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.30 | - |
| 09 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.30 | - |
| 08 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.30 | - |
| 05 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.30 | - |
| 04 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.30 | - |
| 03 Jan 2024 | 5.64 | 5.65 | 5.64 | 5.65 | 5.30 | 1,000 |
| 02 Jan 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.61 | - |
| 29 Dec 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.61 | - |
| 28 Dec 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.61 | - |
| 28 Dec 2023 | 0.095 Dividend | |||||
| 27 Dec 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.52 | 100 |
| 26 Dec 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.42 | - |
| 22 Dec 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.42 | 100 |
| 21 Dec 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.15 | - |
| 20 Dec 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.15 | - |
| 19 Dec 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.15 | - |
| 18 Dec 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.15 | - |
| 15 Dec 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.15 | 1,300 |
| 14 Dec 2023 | 4.87 | 4.87 | 4.87 | 4.87 | 4.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.