FDNI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	27.48	28.07	27.48	27.90	27.90	0.22%	3,236
Dec 19, 2024	28.32	28.32	27.80	27.84	27.84	-0.22%	10,647
Dec 18, 2024	28.83	28.83	27.90	27.90	27.90	-3.53%	8,589
Dec 17, 2024	28.65	28.92	28.65	28.92	28.92	1.08%	2,190
Dec 16, 2024	28.65	28.78	28.61	28.61	28.61	-1.17%	21,404
Dec 13, 2024	28.98	28.98	28.92	28.95	28.95	-1.50%	2,053
Dec 12, 2024	29.30	29.58	29.30	29.39	29.17	-0.54%	8,036
Dec 11, 2024	29.37	29.57	29.30	29.55	29.33	0.58%	13,729
Dec 10, 2024	29.47	30.77	29.25	29.38	29.16	-2.97%	5,669
Dec 9, 2024	30.01	30.61	30.01	30.28	30.05	3.27%	1,722
Dec 6, 2024	29.33	29.43	28.99	29.32	29.10	0.99%	2,686
Dec 5, 2024	28.91	29.04	28.90	29.03	28.81	0.25%	2,952
Dec 4, 2024	28.34	28.97	28.34	28.96	28.74	4.14%	2,200
Dec 3, 2024	28.65	28.95	27.81	27.81	27.60	-4.00%	3,057
Dec 2, 2024	28.81	29.03	28.81	28.97	28.75	0.13%	2,196
Nov 29, 2024	28.71	28.99	28.69	28.93	28.71	0.11%	5,352
Nov 27, 2024	28.79	28.90	28.39	28.90	28.68	1.89%	1,754
Nov 26, 2024	28.47	28.47	28.11	28.36	28.14	0.87%	10,692
Nov 25, 2024	28.12	28.32	28.12	28.12	27.90	0.20%	1,913
Nov 22, 2024	28.52	28.52	27.95	28.06	27.85	-1.37%	1,776
Nov 21, 2024	27.81	28.52	27.81	28.45	28.23	-0.66%	2,681
Nov 20, 2024	28.46	28.64	28.46	28.64	28.42	0.21%	1,733
Nov 19, 2024	28.46	28.58	28.46	28.58	28.36	-0.14%	2,160
Nov 18, 2024	28.62	28.62	27.87	28.62	28.40	1.06%	11,159
Nov 15, 2024	27.99	28.40	27.92	28.32	28.10	-0.18%	5,784
Nov 14, 2024	28.37	28.61	28.37	28.37	28.15	-1.29%	5,951
Nov 13, 2024	28.63	28.74	28.55	28.74	28.52	0.98%	10,858
Nov 12, 2024	28.64	28.75	28.39	28.46	28.24	1.46%	16,834
Nov 11, 2024	28.28	28.62	28.05	28.05	27.84	-1.54%	11,138
Nov 8, 2024	29.39	29.66	27.30	28.49	28.27	-3.10%	25,689
Nov 7, 2024	29.58	29.58	29.16	29.40	29.18	4.07%	10,229
Nov 6, 2024	28.36	28.36	28.23	28.25	28.04	-2.42%	50,169
Nov 5, 2024	28.81	28.95	28.81	28.95	28.73	1.90%	877
Nov 4, 2024	28.95	28.95	28.34	28.41	28.19	1.76%	3,694
Nov 1, 2024	28.42	29.43	27.92	27.92	27.71	0.72%	4,913
Oct 31, 2024	28.23	28.23	27.72	27.72	27.51	-2.43%	1,167
Oct 30, 2024	28.35	28.62	28.33	28.41	28.19	-1.25%	7,203
Oct 29, 2024	28.81	28.89	28.74	28.77	28.55	0.14%	19,236
Oct 28, 2024	28.76	28.81	28.63	28.73	28.51	1.63%	3,377
Oct 25, 2024	28.32	28.32	28.00	28.27	28.05	-0.76%	462
Oct 24, 2024	25.89	28.70	25.89	28.49	28.27	1.21%	2,265
Oct 23, 2024	28.75	28.82	28.03	28.15	27.93	-2.34%	27,204
Oct 22, 2024	29.06	29.06	28.54	28.82	28.60	1.19%	6,812
Oct 21, 2024	28.94	28.94	28.27	28.48	28.26	-0.89%	4,601
Oct 18, 2024	28.97	28.97	28.67	28.74	28.52	3.07%	1,301
Oct 17, 2024	28.05	28.05	27.82	27.88	27.67	-1.87%	4,286
Oct 16, 2024	28.39	28.55	28.39	28.41	28.19	0.64%	717
Oct 15, 2024	28.56	28.56	28.16	28.23	28.02	-3.90%	3,440
Oct 14, 2024	29.72	29.72	29.38	29.38	29.15	-2.18%	2,423
Oct 11, 2024	29.75	30.03	29.75	30.03	29.80	0.98%	1,343
Oct 10, 2024	29.72	29.84	29.64	29.74	29.51	0.20%	3,552
Oct 9, 2024	29.64	29.82	29.53	29.68	29.45	-0.31%	3,882
Oct 8, 2024	30.00	30.00	29.49	29.77	29.54	-4.74%	9,847
Oct 7, 2024	31.32	31.34	30.81	31.25	31.01	1.03%	9,557
Oct 4, 2024	30.91	30.97	30.80	30.93	30.70	1.58%	1,575
Oct 3, 2024	30.42	30.67	30.35	30.45	30.22	-0.62%	11,406
Oct 2, 2024	30.48	30.65	30.39	30.64	30.41	3.83%	2,317
Oct 1, 2024	28.98	29.64	28.98	29.51	29.29	3.04%	3,358
Sep 30, 2024	29.64	29.64	28.64	28.64	28.42	-4.15%	55,791
Sep 27, 2024	29.61	29.88	29.61	29.88	29.65	3.90%	759
Sep 26, 2024	28.31	28.76	28.31	28.76	28.54	6.75%	1,295
Sep 25, 2024	27.33	27.33	26.87	26.94	26.74	-0.88%	1,793
Sep 24, 2024	26.66	27.26	26.66	27.18	26.97	4.98%	1,857
Sep 23, 2024	25.82	25.89	25.81	25.89	25.69	1.69%	904
Sep 20, 2024	25.46	25.49	25.43	25.46	25.27	-0.24%	804
Sep 19, 2024	25.46	25.56	25.46	25.52	25.33	3.67%	738
Sep 18, 2024	24.54	24.78	24.48	24.62	24.43	0.08%	12,641
Sep 17, 2024	24.29	24.71	24.29	24.60	24.41	1.06%	1,386
Sep 16, 2024	24.31	24.38	24.22	24.34	24.16	0.84%	6,181
Sep 13, 2024	24.11	24.15	24.11	24.14	23.96	0.04%	1,584
Sep 12, 2024	24.11	24.24	24.10	24.13	23.95	0.08%	2,287
Sep 11, 2024	24.14	24.14	23.59	24.11	23.93	1.91%	3,091
Sep 10, 2024	23.56	23.71	23.49	23.66	23.48	0.33%	3,149
Sep 9, 2024	23.46	23.58	23.43	23.58	23.40	0.88%	12,793
Sep 6, 2024	23.35	23.38	23.35	23.38	23.20	-1.93%	420
Sep 5, 2024	23.84	23.87	23.77	23.83	23.65	-0.02%	878
Sep 4, 2024	23.88	23.88	23.80	23.84	23.66	0.13%	1,037
Sep 3, 2024	24.00	24.00	23.81	23.81	23.63	-2.02%	1,245
Aug 30, 2024	23.93	24.30	23.93	24.30	24.12	1.76%	2,960
Aug 29, 2024	23.74	23.99	23.74	23.88	23.70	0.93%	3,201
Aug 28, 2024	23.68	23.68	23.57	23.66	23.48	-1.46%	850
Aug 27, 2024	24.12	24.19	24.01	24.01	23.83	-0.33%	3,009
Aug 26, 2024	24.09	24.09	24.09	24.09	23.91	-3.81%	201
Aug 23, 2024	25.00	25.07	24.92	25.05	24.85	0.96%	1,907
Aug 22, 2024	25.08	25.08	24.79	24.81	24.62	-0.78%	2,292
Aug 21, 2024	24.89	25.00	24.89	25.00	24.81	1.58%	352
Aug 20, 2024	24.91	24.91	24.61	24.61	24.42	-2.03%	755
Aug 19, 2024	24.60	25.12	24.60	25.12	24.93	0.96%	1,184
Aug 16, 2024	24.50	24.88	24.50	24.88	24.69	1.80%	1,039
Aug 15, 2024	23.82	24.46	23.82	24.44	24.25	2.20%	1,357
Aug 14, 2024	23.81	23.92	23.81	23.92	23.73	-0.69%	260
Aug 13, 2024	24.07	24.08	24.05	24.08	23.90	1.52%	1,209
Aug 12, 2024	23.76	23.79	23.69	23.72	23.54	0.31%	1,645
Aug 9, 2024	23.60	23.65	23.60	23.65	23.47	0.37%	893
Aug 8, 2024	22.71	23.61	22.71	23.56	23.38	3.69%	4,809
Aug 7, 2024	23.09	23.10	22.68	22.72	22.55	1.48%	9,919
Aug 6, 2024	22.31	22.59	22.31	22.39	22.22	0.90%	2,970
Aug 5, 2024	21.82	22.31	21.82	22.19	22.02	-1.29%	2,578
Aug 2, 2024	22.31	22.53	22.31	22.48	22.31	-2.04%	2,183
Aug 1, 2024	23.05	23.05	22.91	22.95	22.77	-1.68%	12,559