FNDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 18, 2025	44.86	45.06	44.75	44.98	44.98	-0.22%	123,991
Sep 17, 2025	45.08	45.42	44.90	45.08	45.08	-0.13%	91,881
Sep 16, 2025	45.15	45.27	45.03	45.14	45.14	-0.15%	82,350
Sep 15, 2025	45.07	45.21	44.95	45.21	45.21	0.92%	156,510
Sep 12, 2025	44.81	44.88	44.70	44.80	44.80	-0.60%	151,883
Sep 11, 2025	44.73	45.07	44.73	45.07	45.07	1.26%	91,215
Sep 10, 2025	44.61	44.70	44.48	44.51	44.51	-	87,178
Sep 9, 2025	44.56	44.60	44.44	44.51	44.51	-0.29%	120,749
Sep 8, 2025	44.54	44.68	44.41	44.64	44.64	1.09%	121,928
Sep 5, 2025	44.25	44.41	44.04	44.16	44.16	0.89%	97,878
Sep 4, 2025	43.61	43.80	43.59	43.77	43.77	0.39%	73,014
Sep 3, 2025	43.46	43.65	43.46	43.60	43.60	0.21%	93,762
Sep 2, 2025	43.16	43.51	43.16	43.51	43.51	-0.96%	126,178
Aug 29, 2025	43.89	43.96	43.81	43.93	43.93	-0.27%	97,911
Aug 28, 2025	44.07	44.13	43.98	44.05	44.05	0.41%	154,889
Aug 27, 2025	43.62	43.93	43.61	43.87	43.87	-0.39%	140,769
Aug 26, 2025	43.93	44.04	43.89	44.04	44.04	0.16%	84,817
Aug 25, 2025	44.24	44.31	43.94	43.97	43.97	-1.17%	118,668
Aug 22, 2025	43.85	44.51	43.80	44.49	44.49	1.90%	170,683
Aug 21, 2025	43.63	43.71	43.54	43.66	43.66	-0.14%	114,494
Aug 20, 2025	43.69	43.79	43.64	43.72	43.72	0.14%	121,770
Aug 19, 2025	43.83	43.90	43.66	43.66	43.66	-0.11%	109,384
Aug 18, 2025	43.67	43.71	43.58	43.71	43.71	0.18%	158,607
Aug 15, 2025	43.70	43.76	43.63	43.63	43.63	0.30%	172,534
Aug 14, 2025	43.50	43.58	43.41	43.50	43.50	-0.62%	86,890
Aug 13, 2025	43.74	43.79	43.69	43.77	43.77	0.27%	193,118
Aug 12, 2025	43.32	43.69	43.32	43.65	43.65	0.81%	105,045
Aug 11, 2025	43.34	43.41	43.21	43.30	43.30	-0.41%	124,502
Aug 8, 2025	43.38	43.54	43.38	43.48	43.48	0.35%	187,432
Aug 7, 2025	43.42	43.46	43.15	43.33	43.33	0.81%	245,036
Aug 6, 2025	42.85	43.05	42.85	42.98	42.98	0.82%	288,693
Aug 5, 2025	42.61	42.72	42.52	42.63	42.63	0.21%	98,966
Aug 4, 2025	42.41	42.55	42.39	42.54	42.54	1.43%	179,793
Aug 1, 2025	42.01	42.04	41.77	41.94	41.94	0.10%	183,945
Jul 31, 2025	42.06	42.12	41.79	41.90	41.90	-0.66%	565,407
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