FNDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	45.01	45.27	45.01	45.23	45.23	0.82%	38,162
Nov 26, 2025	44.49	44.94	44.49	44.86	44.86	0.97%	75,654
Nov 25, 2025	44.01	44.46	43.95	44.43	44.43	0.98%	93,090
Nov 24, 2025	43.67	44.00	43.66	44.00	44.00	0.76%	104,540
Nov 21, 2025	43.41	43.80	43.24	43.67	43.67	1.68%	179,754
Nov 20, 2025	43.80	43.86	42.95	42.95	42.95	-1.40%	150,628
Nov 19, 2025	43.62	43.82	43.41	43.56	43.56	-	143,254
Nov 18, 2025	43.52	43.73	43.37	43.56	43.56	-1.07%	146,454
Nov 17, 2025	44.33	44.51	43.89	44.03	44.03	-1.10%	73,898
Nov 14, 2025	44.25	44.68	44.25	44.52	44.52	0.04%	95,016
Nov 13, 2025	44.94	45.01	44.46	44.50	44.50	-0.80%	115,641
Nov 12, 2025	44.71	44.96	44.71	44.86	44.86	0.54%	95,799
Nov 11, 2025	44.59	44.67	44.51	44.62	44.62	0.09%	84,694
Nov 10, 2025	44.41	44.60	44.31	44.58	44.58	1.24%	138,702
Nov 7, 2025	43.72	44.04	43.57	44.04	44.04	0.40%	111,795
Nov 6, 2025	44.02	44.08	43.73	43.86	43.86	-0.35%	74,795
Nov 5, 2025	43.81	44.09	43.81	44.02	44.02	0.45%	165,743
Nov 4, 2025	43.97	44.10	43.81	43.82	43.82	-1.06%	118,182
Nov 3, 2025	44.27	44.35	44.17	44.29	44.29	-	137,377
Oct 31, 2025	44.35	44.40	44.14	44.29	44.29	-0.36%	97,713
Oct 30, 2025	44.40	44.59	44.39	44.45	44.45	-0.43%	154,737
Oct 29, 2025	44.92	44.97	44.47	44.64	44.64	-0.71%	103,673
Oct 28, 2025	44.91	45.05	44.82	44.96	44.96	-0.35%	87,721
Oct 27, 2025	45.17	45.18	45.06	45.12	45.12	0.52%	103,636
Oct 24, 2025	44.89	44.95	44.84	44.89	44.89	0.26%	73,914
Oct 23, 2025	44.62	44.85	44.62	44.77	44.77	1.02%	98,930
Oct 22, 2025	44.30	44.49	44.17	44.32	44.32	0.45%	91,110
Oct 21, 2025	44.23	44.28	44.07	44.12	44.12	-0.90%	88,900
Oct 20, 2025	44.43	44.59	44.40	44.52	44.52	0.68%	111,623
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