FDNI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	26.34	26.85	26.27	26.85	26.85	0.83%	6,191
Jun 10, 2026	26.97	26.97	26.23	26.63	26.63	-0.76%	3,087
Jun 9, 2026	26.35	26.83	26.31	26.83	26.83	-0.52%	3,029
Jun 8, 2026	27.22	27.22	26.91	26.97	26.97	0.70%	2,571
Jun 5, 2026	25.26	27.83	25.26	26.79	26.78	-3.89%	161,919
Jun 4, 2026	28.01	28.03	27.79	27.87	27.87	0.40%	4,566
Jun 3, 2026	27.89	27.89	27.74	27.76	27.76	-3.40%	497
Jun 2, 2026	28.84	28.84	28.69	28.73	28.73	2.66%	4,459
Jun 1, 2026	27.69	28.22	27.69	27.99	27.99	1.89%	3,371
May 29, 2026	27.42	27.50	27.42	27.47	27.47	0.29%	1,905
May 28, 2026	27.11	27.45	27.09	27.39	27.39	-0.18%	1,845
May 27, 2026	27.27	27.54	27.27	27.44	27.44	-0.69%	37,587
May 26, 2026	27.55	27.63	27.54	27.63	27.63	1.52%	1,471
May 22, 2026	27.43	27.43	27.22	27.22	27.22	-1.18%	2,730
May 21, 2026	26.84	27.66	26.83	27.54	27.54	-0.40%	5,150
May 20, 2026	27.47	27.66	27.37	27.65	27.65	0.76%	24,479
May 19, 2026	26.66	27.55	26.66	27.45	27.45	0.79%	1,535
May 18, 2026	27.20	27.32	27.15	27.23	27.23	0.45%	22,119
May 15, 2026	27.27	27.27	27.10	27.11	27.11	-1.79%	2,180
May 14, 2026	27.45	27.71	27.45	27.60	27.60	-2.34%	104,253
May 13, 2026	27.34	28.34	27.34	28.26	28.26	2.89%	8,067
May 12, 2026	27.05	27.48	27.05	27.47	27.47	-1.23%	25,839
May 11, 2026	27.91	28.07	27.79	27.81	27.81	-1.21%	52,540
May 8, 2026	28.29	28.29	28.04	28.15	28.15	-0.05%	4,100
May 7, 2026	28.42	28.42	28.16	28.16	28.16	-0.77%	686
May 6, 2026	28.29	28.42	28.16	28.38	28.38	2.99%	44,824
May 5, 2026	27.76	27.76	27.56	27.56	27.56	-1.72%	2,500
May 4, 2026	28.02	28.25	27.93	28.04	28.04	-0.48%	1,741
May 1, 2026	28.21	28.21	28.15	28.18	28.18	0.51%	837
Apr 30, 2026	27.92	28.03	27.92	28.03	28.03	1.82%	1,132
Apr 29, 2026	27.46	27.58	27.44	27.53	27.53	-0.33%	5,546
Apr 28, 2026	27.61	27.65	27.51	27.63	27.63	-2.07%	2,549
Apr 27, 2026	28.35	28.38	28.15	28.21	28.21	-1.53%	2,349
Apr 24, 2026	28.60	28.65	28.60	28.65	28.65	1.50%	640
Apr 23, 2026	28.35	28.47	28.17	28.23	28.23	-2.85%	143,566
Apr 22, 2026	29.07	29.14	29.03	29.05	29.05	-0.06%	4,487
Apr 21, 2026	29.66	29.77	29.06	29.07	29.07	-2.80%	12,239
Apr 20, 2026	29.90	29.91	29.67	29.91	29.91	-0.27%	3,261
Apr 17, 2026	30.04	30.27	29.95	29.99	29.99	1.72%	8,647
Apr 16, 2026	29.61	29.61	29.40	29.48	29.48	1.54%	7,306