FNDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	26.91	27.24	26.82	27.20	27.20	2.03%	170,477
Mar 30, 2026	26.99	26.99	26.56	26.66	26.66	-0.26%	324,416
Mar 27, 2026	26.94	27.00	26.67	26.73	26.73	-1.15%	234,217
Mar 26, 2026	27.12	27.30	27.00	27.04	27.04	-0.84%	112,893
Mar 25, 2026	27.31	27.37	27.10	27.27	27.27	0.17%	101,823
Mar 24, 2026	26.96	27.38	26.96	27.23	27.12	0.42%	135,338
Mar 23, 2026	27.13	27.34	27.04	27.11	27.01	1.08%	181,884
Mar 20, 2026	27.13	27.15	26.71	26.82	26.72	-1.22%	276,467
Mar 19, 2026	27.00	27.29	26.99	27.15	27.05	-	154,780
Mar 18, 2026	27.40	27.40	27.15	27.15	27.05	-1.24%	85,313
Mar 17, 2026	27.47	27.63	27.47	27.49	27.38	0.46%	151,132
Mar 16, 2026	27.35	27.49	27.34	27.37	27.26	0.72%	146,147
Mar 13, 2026	27.36	27.48	27.15	27.17	27.07	-0.22%	111,981
Mar 12, 2026	27.36	27.44	27.23	27.23	27.13	-1.26%	136,612
Mar 11, 2026	27.50	27.65	27.44	27.58	27.47	0.10%	82,760
Mar 10, 2026	27.60	27.85	27.50	27.55	27.44	-0.29%	142,517
Mar 9, 2026	27.29	27.69	27.05	27.63	27.52	0.22%	188,509
Mar 6, 2026	27.63	27.64	27.36	27.57	27.46	-1.25%	81,793
Mar 5, 2026	28.06	28.13	27.75	27.92	27.81	-1.03%	146,664
Mar 4, 2026	28.13	28.26	27.96	28.21	28.10	0.53%	167,483
Mar 3, 2026	27.96	28.16	27.61	28.06	27.95	-1.06%	153,876
Mar 2, 2026	28.18	28.43	28.13	28.36	28.25	-0.11%	220,648
Feb 27, 2026	28.23	28.39	28.13	28.39	28.28	0.07%	106,087
Feb 26, 2026	28.41	28.49	28.22	28.37	28.26	0.04%	120,719
Feb 25, 2026	28.35	28.40	28.21	28.36	28.25	0.32%	110,940
Feb 24, 2026	28.09	28.32	28.09	28.27	28.16	0.46%	94,614
Feb 23, 2026	28.38	28.44	28.04	28.14	28.03	-1.05%	160,006
Feb 20, 2026	28.22	28.44	28.18	28.44	28.33	0.49%	177,443
Feb 19, 2026	28.32	28.34	28.18	28.30	28.19	-0.25%	100,351
Feb 18, 2026	28.33	28.45	28.23	28.37	28.26	0.46%	253,587
Feb 17, 2026	28.28	28.33	28.02	28.24	28.13	-0.21%	193,201
Feb 13, 2026	28.16	28.42	28.03	28.30	28.19	0.53%	329,357
Feb 12, 2026	28.61	28.71	28.11	28.15	28.04	-1.44%	159,585
Feb 11, 2026	28.59	28.65	28.44	28.56	28.45	0.42%	183,935
Feb 10, 2026	28.50	28.55	28.42	28.44	28.33	-0.18%	128,884
Feb 9, 2026	28.44	28.55	28.31	28.49	28.38	-0.07%	168,659
Feb 6, 2026	28.08	28.54	28.08	28.51	28.40	1.93%	152,018
Feb 5, 2026	28.01	28.12	27.88	27.97	27.86	-0.96%	229,587
Feb 4, 2026	28.20	28.32	28.10	28.24	28.13	0.64%	224,976
Feb 3, 2026	27.99	28.19	27.83	28.06	27.95	0.32%	142,314
Feb 2, 2026	27.61	28.00	27.61	27.97	27.86	0.88%	102,665
Jan 30, 2026	27.65	27.75	27.48	27.73	27.62	-0.13%	111,974
Jan 29, 2026	27.79	27.85	27.53	27.76	27.65	0.36%	176,676
Jan 28, 2026	27.69	27.75	27.58	27.66	27.55	0.07%	138,302
Jan 27, 2026	27.62	27.67	27.58	27.64	27.53	0.04%	114,447
Jan 26, 2026	27.61	27.69	27.60	27.63	27.52	0.18%	111,172
Jan 23, 2026	27.65	27.66	27.50	27.58	27.47	-0.58%	178,960
Jan 22, 2026	27.75	27.86	27.70	27.74	27.63	0.33%	252,237
Jan 21, 2026	27.32	27.72	27.32	27.65	27.54	1.69%	145,677
Jan 20, 2026	27.28	27.42	27.15	27.19	27.09	-1.38%	168,589