FNDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	41.79	42.02	41.74	41.83	41.83	0.38%	270,947
Jun 26, 2025	41.56	41.74	41.51	41.67	41.67	1.29%	136,484
Jun 25, 2025	41.12	41.20	41.03	41.14	41.14	-0.80%	122,096
Jun 24, 2025	41.32	41.50	41.25	41.47	41.28	1.20%	150,401
Jun 23, 2025	40.40	40.98	40.40	40.98	40.79	0.99%	115,465
Jun 20, 2025	40.93	40.93	40.58	40.58	40.39	-0.56%	151,430
Jun 18, 2025	40.84	41.11	40.76	40.81	40.62	0.20%	122,016
Jun 17, 2025	41.05	41.08	40.69	40.73	40.54	-1.04%	102,308
Jun 16, 2025	41.27	41.47	41.14	41.16	40.97	0.68%	90,283
Jun 13, 2025	40.86	41.10	40.82	40.88	40.69	-1.14%	100,698
Jun 12, 2025	41.25	41.41	41.25	41.35	41.16	0.73%	135,743
Jun 11, 2025	41.07	41.22	41.03	41.05	40.86	0.34%	159,271
Jun 10, 2025	41.03	41.10	40.86	40.91	40.72	-0.07%	131,681
Jun 9, 2025	40.80	41.05	40.80	40.94	40.75	0.20%	90,916
Jun 6, 2025	40.85	40.90	40.68	40.86	40.67	0.34%	106,188
Jun 5, 2025	40.91	40.97	40.72	40.72	40.53	-0.27%	145,505
Jun 4, 2025	40.67	40.88	40.66	40.83	40.64	1.04%	1,763,525
Jun 3, 2025	40.39	40.51	40.33	40.41	40.22	-0.66%	125,196
Jun 2, 2025	40.42	40.74	40.38	40.68	40.49	1.12%	347,675
May 30, 2025	40.28	40.28	39.97	40.23	40.04	0.05%	157,485
May 29, 2025	40.26	40.26	40.05	40.21	40.02	0.45%	123,240
May 28, 2025	40.01	40.10	39.94	40.03	39.84	-0.55%	496,540
May 27, 2025	40.27	40.27	40.15	40.25	40.06	1.08%	219,889
May 23, 2025	39.46	39.88	39.43	39.82	39.63	1.07%	252,334
May 22, 2025	39.47	39.55	39.36	39.40	39.22	-0.33%	109,346
May 21, 2025	39.87	39.94	39.53	39.53	39.34	-0.65%	258,071
May 20, 2025	39.66	39.79	39.60	39.79	39.60	0.20%	149,746
May 19, 2025	39.40	39.71	39.36	39.71	39.52	0.66%	943,853
May 16, 2025	39.35	39.45	39.23	39.45	39.27	0.51%	339,563
May 15, 2025	39.11	39.32	39.05	39.25	39.07	0.87%	695,156
May 14, 2025	39.11	39.18	38.79	38.91	38.73	-0.21%	1,710,373
May 13, 2025	38.85	39.06	38.78	38.99	38.81	0.44%	168,413
May 12, 2025	38.95	38.95	38.68	38.82	38.64	0.15%	165,724
May 9, 2025	38.86	38.86	38.67	38.76	38.58	0.73%	126,478
May 8, 2025	38.76	38.76	38.48	38.48	38.30	-0.18%	101,790
May 7, 2025	38.62	38.69	38.43	38.55	38.37	-0.39%	107,117
May 6, 2025	38.55	38.80	38.55	38.70	38.52	0.31%	259,054
May 5, 2025	38.67	38.67	38.51	38.58	38.40	0.39%	146,779
May 2, 2025	38.48	38.53	38.34	38.43	38.25	1.56%	140,474
May 1, 2025	38.04	38.04	37.78	37.84	37.66	-0.42%	146,782
Apr 30, 2025	37.81	38.09	37.70	38.00	37.82	-	132,095
Apr 29, 2025	37.98	38.07	37.88	38.00	37.82	0.18%	160,248
Apr 28, 2025	37.63	37.97	37.63	37.93	37.75	0.82%	162,174
Apr 25, 2025	37.41	37.66	37.35	37.62	37.44	-	94,209
Apr 24, 2025	37.29	37.64	37.28	37.62	37.44	1.16%	536,450
Apr 23, 2025	37.54	37.58	37.11	37.19	37.02	-0.03%	170,111
Apr 22, 2025	37.31	37.46	37.12	37.20	37.03	1.31%	17,490,737
Apr 21, 2025	37.00	37.02	36.50	36.72	36.55	0.08%	448,204
Apr 17, 2025	36.80	36.83	36.60	36.69	36.52	1.02%	940,750
Apr 16, 2025	36.54	36.63	36.25	36.32	36.15	0.08%	290,683