FNDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	29.65	29.72	29.52	29.54	29.54	-1.01%	104,449
May 14, 2026	29.80	29.94	29.74	29.84	29.84	0.27%	161,034
May 13, 2026	29.70	29.80	29.59	29.76	29.76	0.24%	326,680
May 12, 2026	29.68	29.74	29.46	29.69	29.69	-0.10%	100,547
May 11, 2026	29.78	29.82	29.67	29.72	29.72	0.07%	113,583
May 8, 2026	29.62	29.74	29.54	29.70	29.70	0.68%	132,521
May 7, 2026	29.71	29.76	29.44	29.50	29.50	-0.81%	126,898
May 6, 2026	29.62	29.78	29.61	29.74	29.74	0.71%	128,402
May 5, 2026	29.34	29.57	29.32	29.53	29.53	1.10%	153,766
May 4, 2026	29.41	29.41	29.16	29.21	29.21	-0.61%	113,920
May 1, 2026	29.45	29.56	29.39	29.39	29.39	-0.12%	183,502
Apr 30, 2026	29.09	29.45	29.02	29.43	29.43	1.47%	270,279
Apr 29, 2026	28.94	29.00	28.88	29.00	29.00	0.28%	79,715
Apr 28, 2026	28.99	28.99	28.83	28.92	28.92	-	93,227
Apr 27, 2026	28.88	29.02	28.88	28.92	28.92	0.12%	398,711
Apr 24, 2026	28.95	29.00	28.83	28.89	28.89	0.05%	99,806
Apr 23, 2026	28.83	28.92	28.66	28.87	28.87	0.21%	77,922
Apr 22, 2026	28.91	28.92	28.76	28.81	28.81	0.31%	95,125
Apr 21, 2026	28.89	28.99	28.71	28.72	28.72	-0.35%	100,440
Apr 20, 2026	28.77	28.87	28.76	28.82	28.82	0.10%	73,665
Apr 17, 2026	28.55	28.89	28.55	28.79	28.79	0.86%	98,719
Apr 16, 2026	28.40	28.55	28.40	28.55	28.55	0.62%	88,996
Apr 15, 2026	28.35	28.40	28.22	28.37	28.37	0.11%	87,637
Apr 14, 2026	28.25	28.36	28.15	28.34	28.34	0.35%	90,144
Apr 13, 2026	27.93	28.25	27.91	28.24	28.24	0.89%	123,602
Apr 10, 2026	28.20	28.20	27.98	27.99	27.99	-0.60%	103,105
Apr 9, 2026	27.95	28.21	27.95	28.16	28.16	0.45%	90,321
Apr 8, 2026	27.86	28.04	27.81	28.04	28.04	1.98%	130,846
Apr 7, 2026	27.43	27.51	27.30	27.49	27.49	0.11%	163,632
Apr 6, 2026	27.31	27.47	27.31	27.46	27.46	0.51%	198,419
Apr 2, 2026	27.07	27.40	27.01	27.32	27.32	0.22%	140,251
Apr 1, 2026	27.24	27.35	27.21	27.26	27.26	0.22%	211,866
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%	324,418
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%	113,153
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	27.39	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	27.45	-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	27.47	-1.25%	81,793