FDNI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	32.15	32.15	31.68	32.08	32.08	-0.60%	1,848
May 29, 2025	32.32	32.35	32.26	32.27	32.27	0.26%	2,504
May 28, 2025	32.35	32.35	32.05	32.19	32.19	-0.34%	4,960
May 27, 2025	32.10	32.42	32.10	32.30	32.30	-0.39%	13,653
May 23, 2025	32.07	32.43	32.07	32.43	32.43	-	3,513
May 22, 2025	32.24	32.53	32.11	32.43	32.43	-0.26%	2,489
May 21, 2025	33.67	33.67	32.51	32.51	32.51	-1.08%	4,558
May 20, 2025	32.91	33.01	32.38	32.87	32.87	-0.11%	13,074
May 19, 2025	32.91	33.91	31.70	32.90	32.90	0.21%	26,948
May 16, 2025	32.84	32.84	32.69	32.83	32.83	-0.24%	13,351
May 15, 2025	32.82	32.91	32.61	32.91	32.91	-0.75%	3,044
May 14, 2025	33.16	33.24	33.03	33.16	33.16	0.88%	3,099
May 13, 2025	32.55	32.95	32.51	32.87	32.87	1.48%	11,947
May 12, 2025	32.19	32.59	32.04	32.39	32.39	3.88%	11,765
May 9, 2025	31.46	31.46	31.15	31.18	31.18	-1.24%	3,458
May 8, 2025	31.30	31.57	31.27	31.57	31.57	0.51%	4,060
May 7, 2025	31.54	31.54	31.00	31.41	31.41	-0.51%	7,192
May 6, 2025	31.50	31.94	31.33	31.57	31.57	0.57%	41,561
May 5, 2025	31.32	31.59	31.18	31.39	31.39	0.45%	2,813,614
May 2, 2025	31.29	31.53	31.11	31.25	31.25	2.66%	30,697
May 1, 2025	30.63	30.63	30.14	30.44	30.44	0.84%	17,862
Apr 30, 2025	29.90	30.19	29.64	30.19	30.19	-0.01%	36,326
Apr 29, 2025	30.03	30.37	29.97	30.19	30.19	-0.23%	12,806
Apr 28, 2025	30.08	30.26	29.72	30.26	30.26	0.77%	21,599
Apr 25, 2025	29.56	30.28	29.56	30.03	30.03	0.13%	15,223
Apr 24, 2025	31.06	31.06	29.57	29.99	29.99	0.91%	39,418
Apr 23, 2025	30.13	30.16	29.44	29.72	29.72	2.17%	21,164
Apr 22, 2025	28.72	29.35	28.72	29.09	29.09	3.63%	7,805
Apr 21, 2025	28.36	28.36	27.70	28.07	28.07	-0.81%	5,545
Apr 17, 2025	28.43	28.87	28.21	28.30	28.30	-0.14%	19,995
Apr 16, 2025	27.46	28.62	27.46	28.34	28.34	-1.67%	5,936
Apr 15, 2025	28.66	29.05	28.66	28.82	28.82	-0.72%	10,261
Apr 14, 2025	28.57	29.28	28.57	29.03	29.03	3.20%	6,124
Apr 11, 2025	28.15	28.17	27.78	28.13	28.13	1.67%	4,830
Apr 10, 2025	28.75	28.75	27.23	27.67	27.67	-3.01%	40,321
Apr 9, 2025	26.77	28.90	25.82	28.53	28.53	8.88%	82,262
Apr 8, 2025	27.92	27.92	26.16	26.20	26.20	-2.53%	156,366
Apr 7, 2025	27.29	31.00	26.45	26.88	26.88	-3.79%	3,002,200
Apr 4, 2025	29.49	29.49	27.24	27.94	27.94	-7.85%	96,216
Apr 3, 2025	30.31	30.57	30.16	30.32	30.32	-3.01%	21,938
Apr 2, 2025	31.46	31.56	31.26	31.26	31.26	-0.10%	2,544
Apr 1, 2025	31.04	31.50	31.04	31.29	31.29	1.03%	12,461
Mar 31, 2025	31.00	31.00	30.43	30.97	30.97	-0.74%	74,321
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