FNDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	40.28	40.28	39.97	40.23	40.23	0.05%	157,485
May 29, 2025	40.26	40.26	40.05	40.21	40.21	0.45%	123,240
May 28, 2025	40.01	40.10	39.94	40.03	40.03	-0.55%	496,540
May 27, 2025	40.27	40.27	40.15	40.25	40.25	1.08%	219,889
May 23, 2025	39.46	39.88	39.43	39.82	39.82	1.07%	252,334
May 22, 2025	39.47	39.55	39.36	39.40	39.40	-0.33%	109,346
May 21, 2025	39.87	39.94	39.53	39.53	39.53	-0.65%	258,071
May 20, 2025	39.66	39.79	39.60	39.79	39.79	0.20%	149,746
May 19, 2025	39.40	39.71	39.36	39.71	39.71	0.66%	943,853
May 16, 2025	39.35	39.45	39.23	39.45	39.45	0.51%	339,563
May 15, 2025	39.11	39.32	39.05	39.25	39.25	0.87%	695,156
May 14, 2025	39.11	39.18	38.79	38.91	38.91	-0.21%	1,710,373
May 13, 2025	38.85	39.06	38.78	38.99	38.99	0.44%	168,413
May 12, 2025	38.95	38.95	38.68	38.82	38.82	0.15%	165,724
May 9, 2025	38.86	38.86	38.67	38.76	38.76	0.73%	126,478
May 8, 2025	38.76	38.76	38.48	38.48	38.48	-0.18%	101,790
May 7, 2025	38.62	38.69	38.43	38.55	38.55	-0.39%	107,117
May 6, 2025	38.55	38.80	38.55	38.70	38.70	0.31%	259,054
May 5, 2025	38.67	38.67	38.51	38.58	38.58	0.39%	146,779
May 2, 2025	38.48	38.53	38.34	38.43	38.43	1.56%	140,474
May 1, 2025	38.04	38.04	37.78	37.84	37.84	-0.42%	146,782
Apr 30, 2025	37.81	38.09	37.70	38.00	38.00	-	132,095
Apr 29, 2025	37.98	38.07	37.88	38.00	38.00	0.18%	160,248
Apr 28, 2025	37.63	37.97	37.63	37.93	37.93	0.82%	162,174
Apr 25, 2025	37.41	37.66	37.35	37.62	37.62	-	94,209
Apr 24, 2025	37.29	37.64	37.28	37.62	37.62	1.16%	536,450
Apr 23, 2025	37.54	37.58	37.11	37.19	37.19	-0.03%	170,111
Apr 22, 2025	37.31	37.46	37.12	37.20	37.20	1.31%	17,490,737
Apr 21, 2025	37.00	37.02	36.50	36.72	36.72	0.08%	448,204
Apr 17, 2025	36.80	36.83	36.60	36.69	36.69	1.02%	940,750
Apr 16, 2025	36.54	36.63	36.25	36.32	36.32	0.08%	290,683
Apr 15, 2025	36.18	36.41	36.18	36.29	36.29	0.30%	481,950
Apr 14, 2025	35.96	36.28	35.88	36.18	36.18	1.29%	295,601
Apr 11, 2025	35.15	35.75	35.02	35.72	35.72	2.79%	134,408
Apr 10, 2025	34.82	34.83	34.09	34.75	34.75	-1.14%	133,255
Apr 9, 2025	33.13	35.32	33.03	35.15	35.15	6.61%	486,392
Apr 8, 2025	34.31	34.31	32.74	32.97	32.97	-	393,814
Apr 7, 2025	32.84	34.35	32.61	32.97	32.97	-2.54%	384,894
Apr 4, 2025	34.60	34.64	33.63	33.83	33.83	-5.34%	343,345
Apr 3, 2025	36.12	36.22	35.71	35.74	35.74	-1.52%	170,212
Apr 2, 2025	36.00	36.36	36.00	36.29	36.29	-	120,110
Apr 1, 2025	36.23	36.43	36.11	36.29	36.29	0.25%	204,212
Mar 31, 2025	36.12	36.30	35.94	36.20	36.20	-1.04%	299,846
Mar 28, 2025	36.77	36.81	36.55	36.58	36.58	-1.00%	175,483
Mar 27, 2025	36.85	36.98	36.80	36.95	36.95	0.16%	181,140
Mar 26, 2025	37.06	37.11	36.78	36.89	36.89	-0.86%	204,891
Mar 25, 2025	37.17	37.24	37.08	37.21	37.21	0.57%	137,754
Mar 24, 2025	36.95	37.00	36.84	37.00	37.00	0.19%	167,463
Mar 21, 2025	36.96	37.03	36.91	36.93	36.93	-0.51%	141,177
Mar 20, 2025	36.99	37.20	36.98	37.12	37.12	-0.85%	146,948