FNDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	46.28	47.29	45.89	47.12	47.12	0.06%	219,659
Mar 6, 2026	46.75	47.27	46.59	47.09	47.09	-0.63%	141,516
Mar 5, 2026	47.67	47.89	46.91	47.39	47.39	-1.66%	222,742
Mar 4, 2026	47.86	48.30	47.63	48.19	48.19	0.12%	336,971
Mar 3, 2026	47.76	48.32	47.06	48.13	48.13	-3.14%	252,304
Mar 2, 2026	49.55	49.80	49.38	49.69	49.69	-1.66%	133,531
Feb 27, 2026	50.52	50.69	50.39	50.53	50.53	0.14%	172,728
Feb 26, 2026	50.37	50.46	50.06	50.46	50.46	0.04%	97,663
Feb 25, 2026	50.32	50.51	50.28	50.44	50.44	0.64%	106,963
Feb 24, 2026	49.89	50.16	49.80	50.12	50.12	0.40%	123,545
Feb 23, 2026	50.13	50.22	49.82	49.92	49.92	-0.62%	235,911
Feb 20, 2026	49.75	50.23	49.70	50.23	50.23	0.78%	116,749
Feb 19, 2026	49.63	49.84	49.52	49.84	49.84	0.30%	99,777
Feb 18, 2026	49.72	49.90	49.51	49.69	49.69	0.24%	117,301
Feb 17, 2026	49.45	49.76	49.06	49.57	49.57	-0.42%	122,709
Feb 13, 2026	49.54	49.78	49.23	49.78	49.78	0.24%	139,202
Feb 12, 2026	50.21	50.21	49.54	49.66	49.66	-0.72%	160,751
Feb 11, 2026	49.94	50.05	49.60	50.02	50.02	0.93%	221,731
Feb 10, 2026	49.65	49.79	49.56	49.56	49.56	0.55%	211,223
Feb 9, 2026	48.87	49.29	48.86	49.29	49.29	1.90%	105,410
Feb 6, 2026	47.97	48.42	47.97	48.37	48.37	1.90%	179,384
Feb 5, 2026	47.64	47.90	47.44	47.47	47.47	-1.06%	136,705
Feb 4, 2026	48.28	48.37	47.78	47.98	47.98	0.44%	163,165
Feb 3, 2026	47.64	47.87	47.43	47.77	47.77	0.74%	148,471
Feb 2, 2026	47.16	47.42	47.16	47.42	47.42	-0.06%	192,256
Jan 30, 2026	47.76	47.86	47.26	47.45	47.45	-1.47%	109,899
Jan 29, 2026	48.35	48.42	47.60	48.16	48.16	0.21%	200,452
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