FNDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	48.08	48.09	47.67	48.06	48.06	-0.37%	192,304
Jan 27, 2026	47.98	48.32	47.98	48.24	48.24	1.20%	116,338
Jan 26, 2026	47.81	47.87	47.61	47.67	47.67	0.57%	122,910
Jan 23, 2026	47.03	47.48	46.94	47.40	47.40	0.74%	111,000
Jan 22, 2026	47.03	47.19	46.92	47.05	47.05	1.01%	252,324
Jan 21, 2026	46.40	46.69	46.21	46.58	46.58	1.15%	206,392
Jan 20, 2026	46.20	46.29	45.96	46.05	46.05	-0.84%	158,272
Jan 16, 2026	46.51	46.53	46.26	46.44	46.44	0.50%	128,974
Jan 15, 2026	46.31	46.37	46.17	46.21	46.21	0.17%	107,764
Jan 14, 2026	46.05	46.15	45.98	46.13	46.13	0.72%	113,792
Jan 13, 2026	45.97	45.98	45.76	45.80	45.80	-0.76%	110,096
Jan 12, 2026	46.05	46.17	46.00	46.15	46.15	0.48%	135,544
Jan 9, 2026	45.74	45.93	45.71	45.93	45.93	0.81%	182,407
Jan 8, 2026	45.37	45.58	45.37	45.56	45.56	-0.07%	84,439
Jan 7, 2026	45.69	45.69	45.51	45.59	45.59	0.26%	162,752
Jan 6, 2026	45.36	45.52	45.34	45.47	45.47	0.33%	109,174
Jan 5, 2026	44.96	45.37	44.95	45.32	45.32	0.82%	149,450
Jan 2, 2026	44.91	44.98	44.74	44.95	44.95	0.90%	143,065
Dec 31, 2025	44.69	44.74	44.55	44.55	44.55	-0.59%	93,029
Dec 30, 2025	44.89	44.99	44.81	44.82	44.82	-0.04%	82,797
Dec 29, 2025	44.76	44.89	44.71	44.83	44.83	-0.10%	82,823
Dec 26, 2025	44.76	44.88	44.72	44.88	44.88	0.04%	65,705
Dec 24, 2025	44.82	44.87	44.74	44.86	44.86	0.31%	60,837
Dec 23, 2025	44.66	44.74	44.57	44.72	44.72	0.56%	94,884
Dec 22, 2025	44.35	44.50	44.31	44.47	44.47	0.50%	104,411
Dec 19, 2025	44.21	44.39	44.21	44.25	44.25	0.29%	112,533
Dec 18, 2025	44.12	44.29	43.98	44.12	44.12	0.68%	79,954
Dec 17, 2025	43.99	44.15	43.77	43.82	43.82	-0.54%	103,179
Dec 16, 2025	44.21	44.31	44.06	44.06	44.06	-0.50%	468,373
Dec 15, 2025	44.42	44.46	44.18	44.28	44.28	0.68%	154,317
Dec 12, 2025	44.29	44.33	43.86	43.98	43.98	-0.36%	95,313
Dec 11, 2025	43.97	44.24	43.97	44.14	44.14	-2.95%	153,091
Dec 10, 2025	45.09	45.60	45.06	45.48	43.96	0.75%	138,236
Dec 9, 2025	45.20	45.31	45.12	45.14	43.63	-0.04%	94,580
Dec 8, 2025	45.37	45.37	45.13	45.16	43.65	-0.38%	87,527
Dec 5, 2025	45.31	45.44	45.22	45.33	43.81	0.38%	116,847
Dec 4, 2025	45.27	45.31	45.12	45.16	43.65	-0.13%	106,358
Dec 3, 2025	44.99	45.25	44.99	45.22	43.70	0.57%	156,837
Dec 2, 2025	44.99	45.04	44.83	44.97	43.46	-0.26%	85,962
Dec 1, 2025	45.07	45.22	44.97	45.08	43.57	-0.33%	88,200
Nov 28, 2025	45.01	45.27	45.01	45.23	43.71	0.82%	38,279
Nov 26, 2025	44.49	44.94	44.49	44.86	43.36	0.97%	75,654
Nov 25, 2025	44.01	44.46	43.95	44.43	42.94	0.98%	93,090
Nov 24, 2025	43.67	44.00	43.66	44.00	42.53	0.76%	104,540
Nov 21, 2025	43.41	43.80	43.24	43.67	42.21	1.68%	179,754
Nov 20, 2025	43.80	43.86	42.95	42.95	41.51	-1.40%	150,628
Nov 19, 2025	43.62	43.82	43.41	43.56	42.10	-	143,254
Nov 18, 2025	43.52	43.73	43.37	43.56	42.10	-1.07%	146,454
Nov 17, 2025	44.33	44.51	43.89	44.03	42.55	-1.10%	73,898
Nov 14, 2025	44.25	44.68	44.25	44.52	43.03	0.04%	95,016