FDNI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	28.46	28.46	28.14	28.47	-	-	533
Aug 21, 2026	28.47	28.52	28.46	28.47	28.47	-0.05%	44,516
Aug 20, 2026	28.18	28.48	28.18	28.48	28.48	-0.61%	2,624
Aug 19, 2026	28.61	28.66	28.61	28.66	28.66	1.51%	714
Aug 18, 2026	28.29	28.29	28.21	28.23	28.23	-0.78%	2,130
Aug 17, 2026	28.58	28.58	28.45	28.45	28.45	-0.87%	4,787
Aug 14, 2026	28.54	28.70	28.54	28.70	28.70	0.35%	1,178
Aug 13, 2026	28.50	28.65	28.37	28.60	28.60	-0.09%	1,791
Aug 12, 2026	28.52	28.63	28.51	28.63	28.63	-2.15%	1,453
Aug 11, 2026	29.38	29.40	29.05	29.25	29.25	-1.33%	4,114
Aug 10, 2026	29.36	29.65	29.36	29.65	29.65	0.93%	7,293
Aug 7, 2026	29.33	29.37	29.31	29.37	29.37	1.86%	616
Aug 6, 2026	28.82	28.84	27.86	28.84	28.84	-0.38%	5,976
Aug 5, 2026	29.41	29.41	28.95	28.95	28.95	0.95%	2,644
Aug 4, 2026	28.37	28.68	28.37	28.68	28.68	1.88%	4,374
Aug 3, 2026	28.19	28.19	28.15	28.15	28.15	1.42%	2,878
Jul 31, 2026	27.55	27.76	27.53	27.75	27.75	-0.70%	2,744
Jul 30, 2026	27.65	27.95	27.48	27.95	27.95	1.24%	4,737
Jul 29, 2026	27.63	28.12	27.20	27.61	27.61	0.58%	16,046
Jul 28, 2026	27.26	27.50	27.14	27.45	27.45	1.83%	5,105
Jul 27, 2026	26.76	26.96	26.68	26.96	26.96	3.71%	8,180
Jul 24, 2026	25.92	26.16	25.82	25.99	25.99	-0.38%	5,950
Jul 23, 2026	26.36	26.36	25.82	26.09	26.09	-1.60%	3,832
Jul 22, 2026	26.92	26.92	26.48	26.52	26.52	-2.48%	3,034
Jul 21, 2026	27.24	27.24	27.14	27.19	27.19	-1.05%	5,434
Jul 20, 2026	27.35	27.70	27.35	27.48	27.48	2.28%	15,592
Jul 17, 2026	26.67	26.87	26.59	26.87	26.87	-2.04%	5,022
Jul 16, 2026	26.85	27.79	26.85	27.43	27.43	-0.09%	2,688
Jul 15, 2026	27.63	27.68	27.45	27.45	27.45	2.02%	4,594
Jul 14, 2026	26.85	26.94	26.85	26.91	26.91	0.37%	5,591
Jul 13, 2026	26.17	27.06	26.17	26.81	26.81	-0.75%	141,449
Jul 10, 2026	27.35	27.35	27.01	27.01	27.01	-0.09%	2,601
Jul 9, 2026	26.95	27.05	26.82	27.04	27.04	0.06%	4,730
Jul 8, 2026	26.92	27.02	26.91	27.02	27.02	2.36%	6,147
Jul 7, 2026	26.61	26.77	26.40	26.40	26.40	0.28%	14,125
Jul 6, 2026	26.18	26.33	26.16	26.33	26.32	1.98%	1,505
Jul 2, 2026	25.79	25.85	25.64	25.81	25.81	-0.64%	16,269
Jul 1, 2026	25.35	26.18	25.35	25.98	25.98	2.11%	105,651
Jun 30, 2026	25.25	25.47	25.25	25.44	25.44	0.49%	924
Jun 29, 2026	25.48	25.49	25.24	25.32	25.32	1.36%	43,843
Jun 26, 2026	24.66	24.98	24.54	24.98	24.98	1.35%	7,240
Jun 25, 2026	24.95	24.95	23.99	24.65	24.65	-2.15%	18,400
Jun 24, 2026	24.62	25.19	24.62	25.19	25.19	0.27%	83,842
Jun 23, 2026	25.24	25.28	25.06	25.12	25.12	-2.49%	208,521
Jun 22, 2026	26.76	26.76	25.63	25.76	25.76	-1.84%	203,184
Jun 18, 2026	26.04	26.25	26.04	26.25	26.25	0.54%	2,612
Jun 17, 2026	26.60	26.61	25.90	26.11	26.11	-1.75%	3,440
Jun 16, 2026	26.59	26.61	26.43	26.57	26.57	-1.52%	227,114
Jun 15, 2026	26.42	27.15	26.42	26.98	26.98	1.01%	12,767
Jun 12, 2026	26.71	26.74	26.59	26.71	26.71	-0.52%	2,689