FNDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	36.02	36.06	35.70	35.96	35.96	-0.28%	84,073
Oct 30, 2024	36.02	36.25	35.98	36.06	36.06	0.06%	114,046
Oct 29, 2024	36.07	36.10	35.96	36.04	36.04	-0.55%	92,826
Oct 28, 2024	36.11	36.25	36.11	36.24	36.24	0.69%	105,318
Oct 25, 2024	36.14	36.18	35.88	35.99	35.99	-0.42%	122,300
Oct 24, 2024	36.17	36.17	35.95	36.14	36.14	0.47%	83,539
Oct 23, 2024	36.04	36.13	35.85	35.97	35.97	-1.29%	107,900
Oct 22, 2024	36.44	36.51	36.39	36.44	36.44	-0.52%	153,263
Oct 21, 2024	36.91	36.96	36.59	36.63	36.63	-1.27%	85,816
Oct 18, 2024	37.12	37.15	37.01	37.10	37.10	0.54%	87,100
Oct 17, 2024	37.05	37.07	36.87	36.90	36.90	-0.38%	80,300
Oct 16, 2024	37.03	37.12	37.02	37.04	37.04	0.33%	81,136
Oct 15, 2024	37.19	37.22	36.90	36.92	36.92	-0.89%	95,544
Oct 14, 2024	37.11	37.25	37.05	37.25	37.25	-0.08%	89,800
Oct 11, 2024	37.10	37.33	37.10	37.28	37.28	0.30%	52,743
Oct 10, 2024	37.05	37.17	37.00	37.17	37.17	-0.24%	86,400
Oct 9, 2024	37.18	37.34	37.16	37.26	37.26	-0.19%	64,414
Oct 8, 2024	37.35	37.36	37.20	37.33	37.33	-0.48%	140,816
Oct 7, 2024	37.60	37.65	37.35	37.51	37.51	-0.53%	101,337
Oct 4, 2024	37.57	37.77	37.54	37.71	37.71	0.83%	103,510
Oct 3, 2024	37.45	37.51	37.36	37.40	37.40	-1.01%	68,300
Oct 2, 2024	37.82	37.85	37.72	37.78	37.78	-0.63%	119,148
Oct 1, 2024	38.33	38.33	37.84	38.02	38.02	-0.34%	122,847
Sep 30, 2024	38.33	38.36	38.02	38.15	38.15	0.05%	128,400
Sep 27, 2024	38.37	38.53	38.13	38.13	38.13	-0.96%	242,400
Sep 26, 2024	38.37	38.55	38.29	38.50	38.50	2.58%	158,648
Sep 25, 2024	37.88	37.91	37.41	37.53	37.53	-0.71%	212,313
Sep 24, 2024	37.71	37.82	37.66	37.80	37.80	0.45%	101,313
Sep 23, 2024	37.50	37.69	37.50	37.63	37.63	0.53%	111,800
Sep 20, 2024	37.56	37.56	37.30	37.43	37.43	-1.06%	85,127
Sep 19, 2024	37.79	37.89	37.56	37.83	37.83	1.61%	136,200
Sep 18, 2024	37.40	37.72	37.18	37.23	37.23	-0.19%	111,800
Sep 17, 2024	37.47	37.51	37.22	37.30	37.30	-0.32%	92,121
Sep 16, 2024	37.27	37.45	37.23	37.42	37.42	0.70%	114,600
Sep 13, 2024	37.11	37.27	37.06	37.16	37.16	0.62%	100,320
Sep 12, 2024	36.62	36.95	36.54	36.93	36.93	0.76%	97,800
Sep 11, 2024	36.49	36.65	36.13	36.65	36.65	0.14%	116,614
Sep 10, 2024	36.60	36.60	36.30	36.60	36.60	0.27%	119,300
Sep 9, 2024	36.47	36.66	36.47	36.50	36.50	0.91%	107,911
Sep 6, 2024	36.75	36.76	36.07	36.17	36.17	-1.71%	171,400
Sep 5, 2024	36.88	36.92	36.67	36.80	36.80	0.35%	127,318
Sep 4, 2024	36.51	36.82	36.51	36.67	36.67	0.11%	83,131
Sep 3, 2024	36.99	37.03	36.53	36.63	36.63	-1.56%	156,140
Aug 30, 2024	37.28	37.31	37.03	37.21	37.21	0.32%	106,748
Aug 29, 2024	37.16	37.29	37.07	37.09	37.09	0.08%	116,500
Aug 28, 2024	37.21	37.28	36.97	37.06	37.06	-0.86%	287,300
Aug 27, 2024	37.30	37.45	37.27	37.38	37.38	0.40%	110,000
Aug 26, 2024	37.29	37.35	37.14	37.23	37.23	-0.11%	184,620
Aug 23, 2024	36.83	37.33	36.83	37.27	37.27	2.08%	158,600
Aug 22, 2024	36.83	36.83	36.49	36.51	36.51	-0.79%	136,600
Aug 21, 2024	36.66	36.86	36.57	36.80	36.80	0.96%	204,149
Aug 20, 2024	36.50	36.56	36.36	36.45	36.45	-0.03%	207,200
Aug 19, 2024	36.23	36.51	36.23	36.46	36.46	1.19%	238,900
Aug 16, 2024	35.83	36.03	35.80	36.03	36.03	0.67%	196,700
Aug 15, 2024	35.68	35.91	35.68	35.79	35.79	0.87%	208,900
Aug 14, 2024	35.43	35.50	35.35	35.48	35.48	0.31%	280,400
Aug 13, 2024	35.04	35.40	35.03	35.37	35.37	1.73%	467,200
Aug 12, 2024	34.74	34.89	34.69	34.77	34.77	0.09%	130,300
Aug 9, 2024	34.61	34.75	34.52	34.74	34.74	0.40%	116,940
Aug 8, 2024	34.40	34.62	34.25	34.60	34.60	1.76%	201,100
Aug 7, 2024	34.53	34.58	34.00	34.00	34.00	0.12%	201,313
Aug 6, 2024	33.70	34.17	33.62	33.96	33.96	0.32%	5,283,215
Aug 5, 2024	33.28	34.03	33.20	33.85	33.85	-3.04%	504,406
Aug 2, 2024	35.01	35.06	34.69	34.91	34.91	-1.61%	171,823
Aug 1, 2024	35.94	36.00	35.30	35.48	35.48	-2.61%	110,935
Jul 31, 2024	36.41	36.57	36.28	36.43	36.43	1.82%	389,733
Jul 30, 2024	35.70	35.81	35.63	35.78	35.78	0.28%	102,100
Jul 29, 2024	35.75	35.75	35.57	35.68	35.68	-0.25%	132,800
Jul 26, 2024	35.63	35.84	35.63	35.77	35.77	1.33%	94,012
Jul 25, 2024	35.25	35.62	35.20	35.30	35.30	-0.51%	100,500
Jul 24, 2024	35.80	35.90	35.48	35.48	35.48	-1.03%	141,918
Jul 23, 2024	35.92	35.95	35.85	35.85	35.85	-0.28%	114,600
Jul 22, 2024	35.91	35.98	35.83	35.95	35.95	0.59%	199,681
Jul 19, 2024	35.80	35.84	35.70	35.74	35.74	-0.78%	63,046
Jul 18, 2024	36.39	36.40	35.94	36.02	36.02	-0.72%	191,709
Jul 17, 2024	36.18	36.39	36.14	36.28	36.28	-0.06%	119,629
Jul 16, 2024	35.95	36.33	35.92	36.30	36.30	0.75%	126,949
Jul 15, 2024	36.14	36.20	35.97	36.03	36.03	-0.50%	117,146
Jul 12, 2024	36.13	36.32	36.13	36.21	36.21	1.06%	120,379
Jul 11, 2024	35.78	35.96	35.78	35.83	35.83	1.13%	109,159
Jul 10, 2024	35.30	35.46	35.27	35.43	35.43	1.08%	281,336
Jul 9, 2024	35.11	35.14	34.97	35.05	35.05	-0.14%	104,900
Jul 8, 2024	35.26	35.26	35.10	35.10	35.10	-0.54%	94,072
Jul 5, 2024	35.35	35.35	35.09	35.29	35.29	0.40%	91,366
Jul 3, 2024	34.96	35.22	34.96	35.15	35.15	1.12%	103,186
Jul 2, 2024	34.61	34.79	34.58	34.76	34.76	0.29%	112,287
Jul 1, 2024	34.92	34.97	34.64	34.66	34.66	-0.29%	345,172
Jun 28, 2024	34.74	34.88	34.67	34.76	34.76	-0.09%	141,389
Jun 27, 2024	34.74	34.85	34.72	34.79	34.79	0.46%	108,935
Jun 26, 2024	34.60	34.70	34.56	34.63	34.63	-1.48%	137,043
Jun 25, 2024	35.16	35.17	35.03	35.15	34.89	-0.17%	125,907
Jun 24, 2024	35.18	35.33	35.15	35.21	34.95	0.89%	99,601
Jun 21, 2024	34.91	34.96	34.83	34.90	34.64	-0.82%	144,443
Jun 20, 2024	35.17	35.26	35.11	35.19	34.93	-0.31%	154,321
Jun 18, 2024	35.14	35.31	35.14	35.30	35.04	0.54%	127,256
Jun 17, 2024	34.90	35.14	34.83	35.11	34.85	0.34%	139,789
Jun 14, 2024	34.99	35.06	34.82	34.99	34.73	-0.60%	319,956
Jun 13, 2024	35.48	35.48	35.07	35.20	34.94	-1.57%	605,990
Jun 12, 2024	35.98	36.04	35.71	35.76	35.50	1.30%	81,874
Jun 11, 2024	35.39	35.39	35.20	35.30	35.04	-1.23%	137,659