FNDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	31.73	31.80	31.62	31.67	31.67	0.03%	930,631
Aug 27, 2026	31.64	31.71	31.57	31.66	31.66	-0.35%	706,168
Aug 26, 2026	31.67	31.83	31.66	31.77	31.77	0.16%	766,009
Aug 25, 2026	31.75	31.81	31.64	31.72	31.72	-0.09%	1,069,255
Aug 24, 2026	31.72	31.78	31.65	31.75	31.75	0.09%	171,792
Aug 21, 2026	31.67	31.78	31.67	31.72	31.72	0.57%	171,547
Aug 20, 2026	31.68	31.78	31.54	31.54	31.54	-0.90%	154,400
Aug 19, 2026	31.84	32.03	31.80	31.83	31.83	0.52%	138,543
Aug 18, 2026	31.78	31.78	31.65	31.66	31.66	-0.31%	320,658
Aug 17, 2026	31.85	31.90	31.75	31.76	31.76	-0.53%	198,129
Aug 14, 2026	31.91	31.97	31.89	31.93	31.93	0.13%	112,457
Aug 13, 2026	31.77	31.93	31.76	31.89	31.89	0.54%	198,379
Aug 12, 2026	31.71	31.75	31.58	31.72	31.72	0.25%	365,216
Aug 11, 2026	31.66	31.72	31.62	31.64	31.64	-0.09%	90,986
Aug 10, 2026	31.53	31.68	31.53	31.67	31.67	0.30%	149,347
Aug 7, 2026	31.45	31.60	31.41	31.58	31.58	0.46%	281,786
Aug 6, 2026	31.61	31.61	31.39	31.43	31.43	-0.22%	249,662
Aug 5, 2026	31.72	31.75	31.50	31.50	31.50	-0.47%	183,555
Aug 4, 2026	31.23	31.70	31.18	31.65	31.65	1.25%	273,694
Aug 3, 2026	31.17	31.28	31.12	31.26	31.26	0.87%	402,787
Jul 31, 2026	30.99	31.06	30.73	30.99	30.99	0.10%	236,482
Jul 30, 2026	30.86	30.97	30.66	30.96	30.96	0.50%	163,592
Jul 29, 2026	31.11	31.20	30.79	30.81	30.81	-1.03%	142,087
Jul 28, 2026	31.03	31.17	30.98	31.13	31.13	0.66%	270,438
Jul 27, 2026	30.92	31.05	30.85	30.92	30.92	0.36%	144,235
Jul 24, 2026	30.69	30.94	30.68	30.81	30.81	0.52%	136,977
Jul 23, 2026	30.75	30.82	30.58	30.65	30.65	-0.79%	140,144
Jul 22, 2026	30.95	31.06	30.87	30.90	30.90	0.08%	220,866
Jul 21, 2026	30.74	30.89	30.66	30.87	30.87	0.78%	135,441
Jul 20, 2026	30.81	30.85	30.63	30.63	30.63	-0.45%	250,685
Jul 17, 2026	30.81	31.01	30.73	30.77	30.77	-0.52%	189,445
Jul 16, 2026	30.82	31.02	30.82	30.93	30.93	0.42%	180,353
Jul 15, 2026	30.79	30.87	30.72	30.80	30.80	0.20%	150,455
Jul 14, 2026	30.78	30.87	30.69	30.74	30.74	-0.09%	169,760
Jul 13, 2026	30.74	30.89	30.73	30.77	30.77	0.19%	110,248
Jul 10, 2026	30.67	30.74	30.58	30.71	30.71	0.33%	229,808
Jul 9, 2026	30.48	30.66	30.46	30.61	30.61	0.53%	130,037
Jul 8, 2026	30.59	30.59	30.36	30.45	30.45	-0.68%	109,959
Jul 7, 2026	30.75	30.81	30.61	30.66	30.66	-0.10%	159,084
Jul 6, 2026	30.73	30.76	30.59	30.69	30.69	0.23%	94,563
Jul 2, 2026	30.60	30.76	30.39	30.62	30.62	0.43%	138,933
Jul 1, 2026	30.44	30.64	30.40	30.49	30.49	0.10%	248,890
Jun 30, 2026	30.48	30.53	30.38	30.46	30.46	-0.03%	156,120
Jun 29, 2026	30.44	30.49	30.29	30.47	30.47	0.33%	189,722
Jun 26, 2026	30.25	30.46	30.24	30.37	30.37	0.16%	137,207
Jun 25, 2026	30.36	30.52	30.27	30.32	30.32	0.46%	137,972
Jun 24, 2026	30.16	30.36	30.10	30.18	30.18	0.03%	117,465
Jun 23, 2026	30.15	30.39	30.12	30.28	30.17	-0.46%	159,478
Jun 22, 2026	30.41	30.52	30.37	30.42	30.31	0.16%	188,571
Jun 18, 2026	30.51	30.57	30.30	30.37	30.26	0.53%	175,599