FDNI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	28.71	28.74	28.06	28.73	-	-	3
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
Apr 15, 2026	28.92	29.03	28.88	29.03	29.03	2.41%	2,063
Apr 14, 2026	28.04	28.37	28.04	28.35	28.35	1.93%	2,421
Apr 13, 2026	27.29	27.83	27.29	27.81	27.81	1.71%	1,750
Apr 10, 2026	27.35	27.35	27.30	27.35	27.35	-0.62%	2,104
Apr 9, 2026	27.50	27.54	27.29	27.52	27.52	-1.50%	3,597
Apr 8, 2026	28.44	28.44	27.94	27.94	27.94	4.34%	5,418
Apr 7, 2026	26.64	26.77	26.46	26.77	26.77	-0.51%	3,437
Apr 6, 2026	26.77	26.93	26.77	26.91	26.91	0.38%	6,412
Apr 2, 2026	25.95	26.87	25.95	26.81	26.81	-1.42%	3,438
Apr 1, 2026	27.14	27.27	27.14	27.20	27.20	-0.11%	5,859
Mar 31, 2026	26.70	27.23	26.60	27.23	27.23	3.52%	3,643
Mar 30, 2026	26.41	26.52	26.26	26.30	26.30	-0.94%	10,502
Mar 27, 2026	26.58	26.65	26.40	26.55	26.55	-1.15%	14,522
Mar 26, 2026	27.01	27.44	26.86	26.86	26.86	-3.12%	6,180
Mar 25, 2026	28.00	28.00	27.62	27.73	27.73	2.51%	5,225
Mar 24, 2026	27.19	27.19	26.85	27.05	27.05	-1.49%	3,306