FNDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	44.03	44.25	43.99	44.22	44.22	0.05%	95,736
Oct 16, 2025	44.25	44.39	44.09	44.20	44.20	0.06%	119,905
Oct 15, 2025	44.10	44.28	43.96	44.18	44.18	0.70%	89,121
Oct 14, 2025	43.40	43.96	43.40	43.87	43.87	0.31%	113,367
Oct 13, 2025	43.63	43.83	43.63	43.74	43.74	0.75%	100,539
Oct 10, 2025	43.99	44.03	43.29	43.41	43.41	-1.88%	181,394
Oct 9, 2025	44.71	44.71	44.17	44.24	44.24	-0.70%	99,959
Oct 8, 2025	44.54	44.58	44.43	44.55	44.55	-0.25%	83,185
Oct 7, 2025	44.87	44.87	44.50	44.66	44.66	-0.71%	170,386
Oct 6, 2025	44.92	45.09	44.91	44.98	44.98	0.02%	199,341
Oct 3, 2025	44.84	45.04	44.84	44.97	44.97	0.85%	245,762
Oct 2, 2025	44.70	44.71	44.42	44.59	44.59	-0.04%	81,356
Oct 1, 2025	44.59	44.73	44.56	44.61	44.61	0.22%	69,616
Sep 30, 2025	44.46	44.58	44.38	44.51	44.51	0.06%	92,222
Sep 29, 2025	44.42	44.51	44.41	44.49	44.49	0.37%	106,572
Sep 26, 2025	44.18	44.38	44.17	44.32	44.32	0.54%	90,374
Sep 25, 2025	44.11	44.16	43.93	44.08	44.08	-0.72%	130,728
Sep 24, 2025	44.58	44.62	44.40	44.40	44.40	-0.87%	102,700
Sep 23, 2025	44.97	45.11	44.79	44.79	44.79	-0.24%	81,059
Sep 22, 2025	44.79	44.99	44.70	44.90	44.90	0.34%	76,424
Sep 19, 2025	44.80	44.82	44.66	44.75	44.75	-0.51%	83,906
Sep 18, 2025	44.86	45.06	44.75	44.98	44.98	-0.22%	123,991
Sep 17, 2025	45.08	45.42	44.90	45.08	45.08	-0.13%	91,881
Sep 16, 2025	45.15	45.27	45.03	45.14	45.14	-0.15%	82,350
Sep 15, 2025	45.07	45.21	44.95	45.21	45.21	0.92%	156,510
Sep 12, 2025	44.81	44.88	44.70	44.80	44.80	-0.60%	151,883
Sep 11, 2025	44.73	45.07	44.73	45.07	45.07	1.26%	91,215
Sep 10, 2025	44.61	44.70	44.48	44.51	44.51	-	87,178
Sep 9, 2025	44.56	44.60	44.44	44.51	44.51	-0.29%	120,749
Sep 8, 2025	44.54	44.68	44.41	44.64	44.64	1.09%	121,928
Sep 5, 2025	44.25	44.41	44.04	44.16	44.16	0.89%	97,878
Sep 4, 2025	43.61	43.80	43.59	43.77	43.77	0.39%	73,014
Sep 3, 2025	43.46	43.65	43.46	43.60	43.60	0.21%	93,762
Sep 2, 2025	43.16	43.51	43.16	43.51	43.51	-0.96%	126,178
Aug 29, 2025	43.89	43.96	43.81	43.93	43.93	-0.27%	97,911
Aug 28, 2025	44.07	44.13	43.98	44.05	44.05	0.41%	154,889
Aug 27, 2025	43.62	43.93	43.61	43.87	43.87	-0.39%	140,769
Aug 26, 2025	43.93	44.04	43.89	44.04	44.04	0.16%	84,817
Aug 25, 2025	44.24	44.31	43.94	43.97	43.97	-1.17%	118,668
Aug 22, 2025	43.85	44.51	43.80	44.49	44.49	1.90%	170,683
Aug 21, 2025	43.63	43.71	43.54	43.66	43.66	-0.14%	114,494
Aug 20, 2025	43.69	43.79	43.64	43.72	43.72	0.14%	121,770
Aug 19, 2025	43.83	43.90	43.66	43.66	43.66	-0.11%	109,384
Aug 18, 2025	43.67	43.71	43.58	43.71	43.71	0.18%	158,607
Aug 15, 2025	43.70	43.76	43.63	43.63	43.63	0.30%	172,534
Aug 14, 2025	43.50	43.58	43.41	43.50	43.50	-0.62%	86,890
Aug 13, 2025	43.74	43.79	43.69	43.77	43.77	0.27%	193,118
Aug 12, 2025	43.32	43.69	43.32	43.65	43.65	0.81%	105,045
Aug 11, 2025	43.34	43.41	43.21	43.30	43.30	-0.41%	124,502
Aug 8, 2025	43.38	43.54	43.38	43.48	43.48	0.35%	187,432