FNDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	28.23	28.39	28.13	28.39	28.39	0.07%	104,643
Feb 26, 2026	28.41	28.49	28.22	28.37	28.37	0.04%	120,667
Feb 25, 2026	28.35	28.40	28.21	28.36	28.36	0.32%	110,850
Feb 24, 2026	28.09	28.32	28.09	28.27	28.27	0.46%	94,602
Feb 23, 2026	28.38	28.44	28.04	28.14	28.14	-1.05%	159,940
Feb 20, 2026	28.22	28.44	28.18	28.44	28.44	0.49%	177,443
Feb 19, 2026	28.32	28.34	28.18	28.30	28.30	-0.25%	100,351
Feb 18, 2026	28.33	28.45	28.23	28.37	28.37	0.46%	253,583
Feb 17, 2026	28.28	28.33	28.02	28.24	28.24	-0.21%	193,201
Feb 13, 2026	28.16	28.42	28.03	28.30	28.30	0.53%	329,153
Feb 12, 2026	28.61	28.71	28.11	28.15	28.15	-1.44%	159,474
Feb 11, 2026	28.59	28.65	28.44	28.56	28.56	0.42%	183,924
Feb 10, 2026	28.50	28.55	28.42	28.44	28.44	-0.18%	128,864
Feb 9, 2026	28.44	28.55	28.31	28.49	28.49	-0.07%	168,624
Feb 6, 2026	28.08	28.54	28.08	28.51	28.51	1.93%	152,013
Feb 5, 2026	28.01	28.12	27.88	27.97	27.97	-0.96%	226,108
Feb 4, 2026	28.20	28.32	28.10	28.24	28.24	0.64%	224,976
Feb 3, 2026	27.99	28.19	27.83	28.06	28.06	0.32%	142,259
Feb 2, 2026	27.61	28.00	27.61	27.97	27.97	0.88%	102,563
Jan 30, 2026	27.65	27.75	27.48	27.73	27.73	-0.13%	111,974
Jan 29, 2026	27.79	27.85	27.53	27.76	27.76	0.36%	176,676
Jan 28, 2026	27.69	27.75	27.58	27.66	27.66	0.07%	138,302
Jan 27, 2026	27.62	27.67	27.58	27.64	27.64	0.04%	114,427
Jan 26, 2026	27.61	27.69	27.60	27.63	27.63	0.18%	110,271
Jan 23, 2026	27.65	27.66	27.50	27.58	27.58	-0.58%	178,958
Jan 22, 2026	27.75	27.86	27.70	27.74	27.74	0.33%	252,236
Jan 21, 2026	27.32	27.72	27.32	27.65	27.65	1.69%	145,568
Jan 20, 2026	27.28	27.42	27.15	27.19	27.19	-1.38%	168,085
Jan 16, 2026	27.68	27.69	27.56	27.57	27.57	-0.33%	120,921
Jan 15, 2026	27.60	27.75	27.58	27.66	27.66	0.40%	177,643
Jan 14, 2026	27.50	27.56	27.42	27.55	27.55	0.25%	142,352
Jan 13, 2026	27.54	27.55	27.40	27.48	27.48	-	156,428
Jan 12, 2026	27.40	27.49	27.31	27.48	27.48	-0.04%	163,423
Jan 9, 2026	27.38	27.52	27.31	27.49	27.49	0.71%	121,239
Jan 8, 2026	27.04	27.34	27.00	27.30	27.30	0.94%	141,248
Jan 7, 2026	27.30	27.30	27.00	27.04	27.04	-0.84%	180,197
Jan 6, 2026	27.02	27.29	27.02	27.27	27.27	0.78%	229,242
Jan 5, 2026	26.91	27.14	26.91	27.06	27.06	1.01%	187,041
Jan 2, 2026	26.67	26.82	26.57	26.79	26.79	0.83%	114,746
Dec 31, 2025	26.72	26.73	26.56	26.57	26.57	-0.66%	66,183
Dec 30, 2025	26.74	26.80	26.74	26.75	26.75	-0.05%	104,120
Dec 29, 2025	26.76	26.81	26.72	26.76	26.76	-0.26%	53,862
Dec 26, 2025	26.84	26.84	26.73	26.83	26.83	-	78,549
Dec 24, 2025	26.74	26.86	26.70	26.83	26.83	0.43%	41,109
Dec 23, 2025	26.67	26.73	26.65	26.72	26.72	0.03%	179,566
Dec 22, 2025	26.65	26.73	26.65	26.71	26.71	0.56%	128,676
Dec 19, 2025	26.44	26.63	26.44	26.56	26.56	0.45%	101,589
Dec 18, 2025	26.54	26.62	26.40	26.44	26.44	0.15%	95,593
Dec 17, 2025	26.54	26.59	26.38	26.40	26.40	-0.41%	65,537
Dec 16, 2025	26.72	26.72	26.40	26.51	26.51	-0.82%	84,186