FDNI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	35.11	35.17	34.97	35.01	35.01	-1.52%	4,296
Jan 6, 2026	35.58	35.73	35.54	35.55	35.55	-0.11%	25,524
Jan 5, 2026	35.07	35.59	35.07	35.59	35.59	1.92%	14,368
Jan 2, 2026	34.42	35.03	34.42	34.92	34.92	2.96%	15,920
Dec 31, 2025	34.23	34.23	33.87	33.92	33.92	-0.69%	11,581
Dec 30, 2025	34.50	34.50	34.15	34.15	34.15	-0.38%	5,306
Dec 29, 2025	34.25	34.29	34.16	34.28	34.28	-0.32%	19,926
Dec 26, 2025	34.28	34.50	34.28	34.39	34.39	0.34%	2,883
Dec 24, 2025	34.46	34.46	34.28	34.28	34.28	0.22%	782
Dec 23, 2025	34.01	34.20	34.01	34.20	34.20	-0.20%	1,340
Dec 22, 2025	34.26	34.33	34.22	34.27	34.27	0.59%	3,537
Dec 19, 2025	33.97	34.27	33.97	34.07	34.07	1.51%	1,123,359
Dec 18, 2025	33.68	33.82	33.44	33.56	33.56	1.32%	37,880
Dec 17, 2025	33.66	33.70	33.13	33.13	33.13	-1.53%	27,053
Dec 16, 2025	33.38	33.64	33.34	33.64	33.64	-0.09%	1,346
Dec 15, 2025	34.12	34.12	33.61	33.67	33.67	-1.66%	3,474
Dec 12, 2025	34.43	34.49	33.92	34.24	34.24	-1.44%	8,079
Dec 11, 2025	34.58	34.74	34.54	34.74	34.36	-0.37%	6,416
Dec 10, 2025	34.48	34.96	34.36	34.87	34.49	1.28%	20,041
Dec 9, 2025	34.21	34.43	34.09	34.43	34.05	0.03%	9,554
Dec 8, 2025	34.34	34.42	34.13	34.42	34.05	-0.45%	27,901
Dec 5, 2025	34.58	34.69	34.58	34.58	34.20	0.57%	2,332
Dec 4, 2025	34.29	34.38	34.25	34.38	34.01	-0.03%	45,389
Dec 3, 2025	34.32	34.39	34.29	34.39	34.02	-0.26%	4,953
Dec 2, 2025	34.38	34.56	34.33	34.48	34.10	-0.69%	3,694
Dec 1, 2025	34.28	34.97	34.28	34.72	34.34	0.28%	4,940
Nov 28, 2025	34.47	34.74	34.47	34.62	34.25	-0.42%	3,579
Nov 26, 2025	34.81	34.83	34.68	34.77	34.39	0.53%	2,858
Nov 25, 2025	34.54	34.71	34.41	34.59	34.21	-0.13%	3,595
Nov 24, 2025	33.86	34.63	33.86	34.63	34.25	2.28%	14,444
Nov 21, 2025	33.79	34.10	33.43	33.86	33.49	0.65%	9,678
Nov 20, 2025	34.80	34.80	33.62	33.64	33.27	-2.94%	13,544
Nov 19, 2025	34.84	34.84	34.45	34.66	34.28	-0.59%	56,246
Nov 18, 2025	34.97	34.97	34.62	34.87	34.49	-0.85%	1,364
Nov 17, 2025	35.53	35.56	35.15	35.16	34.78	-0.89%	3,801
Nov 14, 2025	35.55	36.03	35.43	35.48	35.09	-1.81%	15,650
Nov 13, 2025	36.85	36.93	36.03	36.14	35.74	-1.62%	8,763
Nov 12, 2025	36.76	36.87	36.70	36.73	36.33	-0.71%	33,242
Nov 11, 2025	36.99	37.06	36.95	36.99	36.59	-0.17%	7,183
Nov 10, 2025	36.31	37.06	36.31	37.06	36.65	1.95%	12,726
Nov 7, 2025	36.48	36.55	35.85	36.35	35.95	-1.50%	6,215
Nov 6, 2025	36.99	37.14	36.79	36.90	36.50	-0.71%	3,913
Nov 5, 2025	36.87	37.30	36.74	37.17	36.76	1.06%	8,369