FDNI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	26.82	27.00	26.76	26.98	26.98	2.25%	4,206
Jan 14, 2025	26.34	26.39	26.24	26.38	26.38	1.70%	2,256
Jan 13, 2025	25.80	25.96	25.71	25.94	25.94	-0.23%	7,938
Jan 10, 2025	26.89	26.89	25.94	26.00	26.00	-3.09%	3,962
Jan 8, 2025	26.61	26.83	26.61	26.83	26.83	-0.33%	1,491
Jan 7, 2025	27.12	27.25	26.92	26.92	26.92	-1.36%	3,219
Jan 6, 2025	27.87	27.90	27.18	27.29	27.29	-0.73%	5,537
Jan 3, 2025	27.36	27.53	27.36	27.49	27.49	1.42%	1,550
Jan 2, 2025	27.35	27.35	27.03	27.11	27.11	-0.68%	3,831
Dec 31, 2024	27.41	27.41	27.15	27.29	27.29	0.11%	14,221
Dec 30, 2024	27.75	27.75	27.13	27.26	27.26	-1.55%	1,829
Dec 27, 2024	28.11	28.11	27.54	27.69	27.69	-1.46%	3,140
Dec 26, 2024	27.99	28.10	27.92	28.10	28.10	0.64%	6,914
Dec 24, 2024	28.09	28.09	27.89	27.92	27.92	0.25%	3,726
Dec 23, 2024	27.66	27.91	27.63	27.85	27.85	-0.18%	4,049
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