FDNI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	31.45	31.54	31.20	31.20	31.20	-3.32%	23,074
Mar 27, 2025	31.80	32.32	31.80	32.27	32.27	1.45%	10,797
Mar 26, 2025	32.08	32.08	31.68	31.81	31.81	-1.30%	1,774
Mar 25, 2025	32.39	32.55	32.15	32.23	32.23	-0.57%	4,262
Mar 24, 2025	32.43	32.48	32.26	32.42	32.42	0.89%	7,963
Mar 21, 2025	32.50	32.50	31.85	32.13	32.13	-1.11%	7,687
Mar 20, 2025	32.35	32.64	31.51	32.49	32.49	-2.52%	25,194
Mar 19, 2025	33.12	33.35	33.04	33.33	33.33	1.36%	4,325
Mar 18, 2025	33.89	33.89	32.85	32.88	32.88	-1.88%	7,196
Mar 17, 2025	31.91	33.57	31.91	33.52	33.52	2.84%	9,524
Mar 14, 2025	32.41	32.61	32.41	32.59	32.59	3.00%	1,309
Mar 13, 2025	31.46	31.94	31.46	31.64	31.64	-1.03%	5,849
Mar 12, 2025	32.33	32.33	31.68	31.97	31.97	0.31%	43,784
Mar 11, 2025	32.23	32.23	31.38	31.87	31.87	1.56%	9,136
Mar 10, 2025	32.38	32.38	31.25	31.38	31.38	-4.74%	9,278
Mar 7, 2025	33.18	33.38	32.42	32.94	32.94	-0.30%	37,884
Mar 6, 2025	34.06	34.06	32.75	33.04	33.04	-0.57%	130,743
Mar 5, 2025	32.70	33.27	32.24	33.23	33.23	5.73%	9,686
Mar 4, 2025	30.93	31.48	30.75	31.43	31.43	0.42%	13,602
Mar 3, 2025	32.54	32.54	31.03	31.30	31.30	-1.57%	9,021
Feb 28, 2025	31.35	31.81	31.27	31.80	31.80	-1.15%	42,772
Feb 27, 2025	32.88	32.88	32.16	32.17	32.17	-1.56%	4,419
Feb 26, 2025	32.78	33.00	32.59	32.68	32.68	2.80%	10,519
Feb 25, 2025	31.86	32.00	31.65	31.79	31.79	0.09%	5,685
Feb 24, 2025	32.67	32.67	31.50	31.76	31.76	-4.71%	59,012
Feb 21, 2025	33.31	34.12	33.31	33.33	33.33	0.42%	27,967
Feb 20, 2025	33.43	33.63	33.13	33.19	33.19	0.82%	10,360
Feb 19, 2025	33.48	33.48	32.68	32.92	32.92	-1.50%	7,434
Feb 18, 2025	34.00	34.00	33.12	33.42	33.42	1.36%	10,278
Feb 14, 2025	32.97	32.97	32.61	32.97	32.97	2.90%	8,981
Feb 13, 2025	30.93	32.07	30.93	32.04	32.04	2.00%	13,815
Feb 12, 2025	31.38	31.67	30.85	31.41	31.41	0.52%	254,297
Feb 11, 2025	31.16	31.25	31.05	31.25	31.25	0.16%	7,845
Feb 10, 2025	31.10	31.20	30.92	31.20	31.20	3.17%	8,519
Feb 7, 2025	30.56	30.74	30.22	30.24	30.24	0.31%	30,604
Feb 6, 2025	30.17	30.27	29.94	30.15	30.15	0.19%	13,836
Feb 5, 2025	29.94	30.13	29.94	30.09	30.09	-0.76%	2,910
Feb 4, 2025	30.16	30.44	29.93	30.32	30.32	4.61%	6,226
Feb 3, 2025	29.01	29.09	28.80	28.99	28.99	-1.21%	2,981
Jan 31, 2025	29.72	29.77	29.34	29.34	29.34	-1.96%	1,247
Jan 30, 2025	29.75	30.12	29.73	29.93	29.93	2.98%	6,836
Jan 29, 2025	29.19	29.23	28.93	29.06	29.06	-0.31%	8,537
Jan 28, 2025	28.48	29.15	28.48	29.15	29.15	3.08%	43,105
Jan 27, 2025	28.29	28.29	28.28	28.28	28.28	-0.06%	863
Jan 24, 2025	27.98	28.33	27.90	28.30	28.30	2.38%	10,541
Jan 23, 2025	27.43	27.67	27.43	27.64	27.64	-0.14%	2,148
Jan 22, 2025	27.88	27.88	27.61	27.68	27.68	0.33%	1,940
Jan 21, 2025	27.68	27.68	27.59	27.59	27.59	0.84%	1,048
Jan 17, 2025	26.96	27.50	26.96	27.36	27.36	1.79%	1,694
Jan 16, 2025	26.85	27.00	26.85	26.88	26.88	-0.35%	1,778