FDNI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	27.38	27.40	26.77	26.90	26.90	-2.72%	14,883
Mar 19, 2026	27.44	27.80	27.44	27.65	27.65	-2.05%	32,435
Mar 18, 2026	28.68	28.91	28.23	28.23	28.22	-3.33%	14,196
Mar 17, 2026	29.34	29.52	29.19	29.20	29.20	-0.48%	5,816
Mar 16, 2026	29.66	29.66	29.27	29.34	29.34	1.80%	7,803
Mar 13, 2026	29.20	29.20	28.77	28.82	28.82	0.47%	1,500
Mar 12, 2026	28.86	29.05	28.50	28.68	28.68	-1.63%	6,583
Mar 11, 2026	29.24	29.24	29.01	29.16	29.16	-1.42%	8,241
Mar 10, 2026	29.50	30.22	29.46	29.58	29.58	1.60%	6,952
Mar 9, 2026	28.45	29.11	28.45	29.11	29.11	1.79%	54,822
Mar 6, 2026	28.32	28.76	28.32	28.60	28.60	1.22%	2,471
Mar 5, 2026	28.11	28.46	28.01	28.26	28.26	-0.91%	17,594
Mar 4, 2026	28.12	28.58	28.12	28.52	28.52	1.36%	2,998
Mar 3, 2026	27.57	28.14	27.22	28.13	28.13	-2.95%	35,417
Mar 2, 2026	28.75	29.06	28.73	28.99	28.99	-1.88%	101,909
Feb 27, 2026	29.50	29.58	29.35	29.55	29.55	-0.74%	1,391
Feb 26, 2026	29.74	29.77	29.45	29.77	29.77	0.03%	13,491
Feb 25, 2026	29.64	29.86	29.63	29.76	29.76	0.62%	11,485
Feb 24, 2026	29.49	29.66	29.49	29.57	29.57	-0.58%	10,971
Feb 23, 2026	30.18	30.19	29.69	29.75	29.75	-1.71%	12,059
Feb 20, 2026	29.87	30.32	29.87	30.26	30.26	0.40%	6,294
Feb 19, 2026	30.00	30.14	29.99	30.14	30.14	-0.33%	4,205
Feb 18, 2026	29.88	30.39	29.88	30.24	30.24	1.54%	10,960
Feb 17, 2026	29.59	29.92	29.59	29.78	29.78	0.44%	3,406
Feb 13, 2026	29.60	29.80	29.58	29.65	29.65	-0.31%	8,772
Feb 12, 2026	30.81	30.81	29.59	29.74	29.74	-4.79%	14,226
Feb 11, 2026	31.74	31.74	30.95	31.24	31.24	-1.77%	10,665
Feb 10, 2026	31.74	31.95	31.74	31.80	31.80	1.53%	32,691
Feb 9, 2026	31.11	31.43	31.09	31.32	31.32	1.01%	8,028
Feb 6, 2026	30.70	31.01	30.70	31.01	31.01	1.96%	5,090
Feb 5, 2026	30.58	30.69	30.37	30.42	30.42	-1.07%	5,251
Feb 4, 2026	31.22	31.22	30.49	30.74	30.74	-3.55%	10,202
Feb 3, 2026	32.63	32.63	31.55	31.87	31.87	-3.51%	21,884
Feb 2, 2026	33.17	33.19	32.98	33.03	33.03	-0.42%	1,139
Jan 30, 2026	33.90	33.90	33.07	33.17	33.17	-3.38%	4,538
Jan 29, 2026	34.78	34.78	33.78	34.33	34.33	-0.38%	5,799
Jan 28, 2026	34.61	34.63	34.47	34.47	34.47	-0.09%	1,443
Jan 27, 2026	34.35	34.50	34.27	34.50	34.50	1.00%	1,904
Jan 26, 2026	34.12	34.28	34.08	34.16	34.16	-0.41%	247,195
Jan 23, 2026	34.22	34.31	34.22	34.30	34.30	0.53%	1,768
Jan 22, 2026	34.32	34.32	34.05	34.12	34.12	0.97%	5,499
Jan 21, 2026	33.76	34.03	33.49	33.79	33.79	0.68%	10,147
Jan 20, 2026	33.64	33.95	33.56	33.56	33.56	-2.40%	4,899
Jan 16, 2026	34.38	34.43	34.26	34.39	34.39	-1.16%	5,296
Jan 15, 2026	35.05	35.05	34.74	34.79	34.79	-1.10%	2,690
Jan 14, 2026	35.23	35.23	35.08	35.18	35.18	-0.99%	2,549
Jan 13, 2026	35.63	35.83	35.45	35.53	35.53	-1.21%	13,673
Jan 12, 2026	35.26	36.06	35.26	35.96	35.96	3.20%	9,944
Jan 9, 2026	34.84	34.87	34.72	34.85	34.85	-0.67%	2,252
Jan 8, 2026	34.70	35.08	34.70	35.08	35.08	0.20%	11,660