FNDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	42.36	42.42	42.02	42.18	42.18	-0.54%	142,036
Jul 29, 2025	42.45	42.54	42.37	42.41	42.41	0.02%	94,087
Jul 28, 2025	42.61	42.64	42.34	42.40	42.40	-1.58%	105,057
Jul 25, 2025	42.85	43.08	42.83	43.08	43.08	-0.07%	127,102
Jul 24, 2025	43.16	43.27	43.07	43.11	43.11	-0.58%	610,755
Jul 23, 2025	43.09	43.40	43.03	43.36	43.36	1.64%	317,527
Jul 22, 2025	42.48	42.78	42.43	42.66	42.66	0.35%	545,734
Jul 21, 2025	42.41	42.65	42.40	42.51	42.51	0.95%	153,871
Jul 18, 2025	42.40	42.40	42.11	42.11	42.11	-0.31%	156,236
Jul 17, 2025	42.05	42.29	42.05	42.24	42.24	0.26%	122,985
Jul 16, 2025	41.97	42.16	41.83	42.13	42.13	0.24%	123,126
Jul 15, 2025	42.44	42.44	41.97	42.03	42.03	-0.69%	127,589
Jul 14, 2025	42.24	42.38	42.24	42.32	42.32	0.14%	137,565
Jul 11, 2025	42.36	42.36	42.21	42.26	42.26	-0.77%	118,546
Jul 10, 2025	42.48	42.59	42.37	42.59	42.59	0.09%	109,822
Jul 9, 2025	42.41	42.55	42.31	42.55	42.55	0.90%	115,435
Jul 8, 2025	42.00	42.24	41.95	42.17	42.17	0.86%	152,446
Jul 7, 2025	42.04	42.13	41.72	41.81	41.81	-1.28%	146,724
Jul 3, 2025	42.29	42.44	42.29	42.35	42.35	0.24%	125,783
Jul 2, 2025	42.06	42.29	42.01	42.25	42.25	0.31%	120,473
Jul 1, 2025	42.18	42.27	42.09	42.12	42.12	0.17%	183,169
Jun 30, 2025	41.97	42.13	41.85	42.05	42.05	0.53%	182,223
Jun 27, 2025	41.79	42.02	41.74	41.83	41.83	0.38%	270,947
Jun 26, 2025	41.56	41.74	41.51	41.67	41.67	1.29%	136,484
Jun 25, 2025	41.12	41.20	41.03	41.14	41.14	-0.80%	122,096
Jun 24, 2025	41.32	41.50	41.25	41.47	41.28	1.20%	150,401
Jun 23, 2025	40.40	40.98	40.40	40.98	40.79	0.99%	115,465
Jun 20, 2025	40.93	40.93	40.58	40.58	40.39	-0.56%	151,430
Jun 18, 2025	40.84	41.11	40.76	40.81	40.62	0.20%	122,016
Jun 17, 2025	41.05	41.08	40.69	40.73	40.54	-1.04%	102,308
Jun 16, 2025	41.27	41.47	41.14	41.16	40.97	0.68%	90,283
Jun 13, 2025	40.86	41.10	40.82	40.88	40.69	-1.14%	100,698
Jun 12, 2025	41.25	41.41	41.25	41.35	41.16	0.73%	135,743
Jun 11, 2025	41.07	41.22	41.03	41.05	40.86	0.34%	159,271
Jun 10, 2025	41.03	41.10	40.86	40.91	40.72	-0.07%	131,681
Jun 9, 2025	40.80	41.05	40.80	40.94	40.75	0.20%	90,916
Jun 6, 2025	40.85	40.90	40.68	40.86	40.67	0.34%	106,188
Jun 5, 2025	40.91	40.97	40.72	40.72	40.53	-0.27%	145,505
Jun 4, 2025	40.67	40.88	40.66	40.83	40.64	1.04%	1,763,525
Jun 3, 2025	40.39	40.51	40.33	40.41	40.22	-0.66%	125,196
Jun 2, 2025	40.42	40.74	40.38	40.68	40.49	1.12%	347,675
May 30, 2025	40.28	40.28	39.97	40.23	40.04	0.05%	157,485
May 29, 2025	40.26	40.26	40.05	40.21	40.02	0.45%	123,240
May 28, 2025	40.01	40.10	39.94	40.03	39.84	-0.55%	496,540
May 27, 2025	40.27	40.27	40.15	40.25	40.06	1.08%	219,889
May 23, 2025	39.46	39.88	39.43	39.82	39.63	1.07%	252,334
May 22, 2025	39.47	39.55	39.36	39.40	39.22	-0.33%	109,346
May 21, 2025	39.87	39.94	39.53	39.53	39.34	-0.65%	258,071
May 20, 2025	39.66	39.79	39.60	39.79	39.60	0.20%	149,746
May 19, 2025	39.40	39.71	39.36	39.71	39.52	0.66%	943,853