FNDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	31.21	31.26	31.21	31.24	31.24	0.19%	97,436
Oct 8, 2026	30.98	31.18	30.94	31.18	31.18	0.65%	111,858
Oct 7, 2026	31.02	31.06	30.92	30.98	30.98	-0.43%	99,511
Oct 6, 2026	31.09	31.18	31.03	31.12	31.12	0.34%	169,210
Oct 5, 2026	30.84	31.06	30.73	31.01	31.01	0.52%	152,999
Oct 2, 2026	30.86	30.92	30.74	30.85	30.85	0.55%	217,273
Oct 1, 2026	30.63	30.73	30.46	30.68	30.68	0.23%	134,600
Sep 30, 2026	30.84	30.86	30.61	30.61	30.61	-0.52%	108,208
Sep 29, 2026	30.80	30.83	30.65	30.77	30.77	-0.29%	170,652
Sep 28, 2026	30.98	31.00	30.84	30.86	30.86	-0.71%	315,890
Sep 25, 2026	30.97	31.15	30.90	31.08	31.08	0.39%	469,724
Sep 24, 2026	30.98	31.06	30.90	30.96	30.96	-0.19%	302,803
Sep 23, 2026	31.18	31.20	30.99	31.02	31.02	-0.56%	360,557
Sep 22, 2026	31.44	31.51	31.31	31.31	31.19	-0.29%	853,577
Sep 21, 2026	31.37	31.47	31.26	31.40	31.28	0.54%	500,581
Sep 18, 2026	31.34	31.34	31.14	31.23	31.11	-0.48%	231,919
Sep 17, 2026	31.40	31.46	31.31	31.38	31.26	0.74%	142,528
Sep 16, 2026	31.43	31.49	30.98	31.15	31.03	-0.89%	206,040
Sep 15, 2026	31.48	31.48	31.35	31.43	31.31	-0.16%	702,312
Sep 14, 2026	31.54	31.60	31.44	31.48	31.36	-0.32%	949,918
Sep 11, 2026	31.58	31.64	31.53	31.58	31.46	0.83%	1,105,074
Sep 10, 2026	31.39	31.41	31.27	31.32	31.20	-0.38%	392,261
Sep 9, 2026	31.57	31.57	31.41	31.44	31.32	-0.54%	649,614
Sep 8, 2026	31.70	31.79	31.59	31.61	31.49	-0.58%	381,071
Sep 4, 2026	31.75	31.87	31.75	31.80	31.68	-0.39%	964,785
Sep 3, 2026	31.83	31.94	31.72	31.92	31.80	0.69%	637,667
Sep 2, 2026	31.55	31.76	31.55	31.70	31.58	0.63%	1,288,349
Sep 1, 2026	31.51	31.63	31.42	31.50	31.38	-0.19%	1,321,826
Aug 31, 2026	31.64	31.67	31.50	31.56	31.44	-0.35%	1,076,205
Aug 28, 2026	31.73	31.80	31.62	31.67	31.55	0.03%	930,632
Aug 27, 2026	31.64	31.71	31.57	31.66	31.54	-0.35%	710,389
Aug 26, 2026	31.67	31.83	31.66	31.77	31.65	0.16%	766,010
Aug 25, 2026	31.75	31.81	31.64	31.72	31.60	-0.09%	1,069,535
Aug 24, 2026	31.72	31.78	31.65	31.75	31.63	0.09%	171,803
Aug 21, 2026	31.67	31.78	31.67	31.72	31.60	0.57%	171,552
Aug 20, 2026	31.68	31.78	31.54	31.54	31.42	-0.90%	154,975
Aug 19, 2026	31.84	32.03	31.80	31.83	31.71	0.52%	138,569
Aug 18, 2026	31.78	31.78	31.65	31.66	31.54	-0.31%	321,218
Aug 17, 2026	31.85	31.90	31.75	31.76	31.64	-0.53%	198,399
Aug 14, 2026	31.91	31.97	31.89	31.93	31.81	0.13%	112,568
Aug 13, 2026	31.77	31.93	31.76	31.89	31.77	0.54%	198,379
Aug 12, 2026	31.71	31.75	31.58	31.72	31.60	0.25%	365,230
Aug 11, 2026	31.66	31.72	31.62	31.64	31.52	-0.09%	91,044
Aug 10, 2026	31.53	31.68	31.53	31.67	31.55	0.30%	149,348
Aug 7, 2026	31.45	31.60	31.41	31.58	31.46	0.46%	281,811
Aug 6, 2026	31.61	31.61	31.39	31.43	31.31	-0.22%	249,742
Aug 5, 2026	31.72	31.75	31.50	31.50	31.38	-0.47%	183,608
Aug 4, 2026	31.23	31.70	31.18	31.65	31.53	1.25%	273,817
Aug 3, 2026	31.17	31.28	31.12	31.26	31.14	0.87%	402,787
Jul 31, 2026	30.99	31.06	30.73	30.99	30.88	0.10%	237,579