FNDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	45.92	46.98	45.92	46.71	46.71	-0.66%	99,701
Apr 1, 2026	47.11	47.44	46.89	47.02	47.02	1.42%	125,795
Mar 31, 2026	45.51	46.39	45.34	46.36	46.36	3.18%	190,746
Mar 30, 2026	45.30	45.39	44.73	44.93	44.93	-0.11%	115,760
Mar 27, 2026	45.26	45.50	44.89	44.98	44.98	-0.66%	140,715
Mar 26, 2026	45.77	46.10	45.28	45.28	45.28	-2.01%	122,927
Mar 25, 2026	46.42	46.48	46.04	46.21	46.21	1.23%	94,130
Mar 24, 2026	45.36	45.91	45.29	45.65	45.65	-0.31%	325,385
Mar 23, 2026	45.66	46.30	45.35	45.79	45.79	2.05%	258,022
Mar 20, 2026	45.94	45.94	44.65	44.87	44.87	-2.52%	126,359
Mar 19, 2026	45.29	46.26	45.24	46.03	46.03	-0.15%	429,386
Mar 18, 2026	46.58	46.65	46.05	46.10	46.10	-1.16%	155,608
Mar 17, 2026	46.74	46.85	46.57	46.64	46.64	0.54%	125,367
Mar 16, 2026	46.19	46.54	46.10	46.39	46.39	1.58%	92,795
Mar 13, 2026	46.30	46.45	45.56	45.67	45.67	-1.25%	176,212
Mar 12, 2026	46.56	46.61	46.08	46.25	46.25	-1.99%	156,738
Mar 11, 2026	47.08	47.29	46.80	47.19	47.19	-0.13%	140,670
Mar 10, 2026	47.52	48.00	47.18	47.25	47.25	0.28%	188,248
Mar 9, 2026	46.28	47.29	45.89	47.12	47.12	0.06%	219,659
Mar 6, 2026	46.75	47.27	46.59	47.09	47.09	-0.63%	141,516
Mar 5, 2026	47.67	47.89	46.91	47.39	47.39	-1.66%	222,742
Mar 4, 2026	47.86	48.30	47.63	48.19	48.19	0.12%	336,971
Mar 3, 2026	47.76	48.32	47.06	48.13	48.13	-3.14%	252,304
Mar 2, 2026	49.55	49.80	49.38	49.69	49.69	-1.66%	133,531
Feb 27, 2026	50.52	50.69	50.39	50.53	50.53	0.14%	172,728
Feb 26, 2026	50.37	50.46	50.06	50.46	50.46	0.04%	97,663
Feb 25, 2026	50.32	50.51	50.28	50.44	50.44	0.64%	106,963
Feb 24, 2026	49.89	50.16	49.80	50.12	50.12	0.40%	123,545
Feb 23, 2026	50.13	50.22	49.82	49.92	49.92	-0.62%	235,911
Feb 20, 2026	49.75	50.23	49.70	50.23	50.23	0.78%	116,749
Feb 19, 2026	49.63	49.84	49.52	49.84	49.84	0.30%	99,777
Feb 18, 2026	49.72	49.90	49.51	49.69	49.69	0.24%	117,301
Feb 17, 2026	49.45	49.76	49.06	49.57	49.57	-0.42%	122,709
Feb 13, 2026	49.54	49.78	49.23	49.78	49.78	0.24%	139,202
Feb 12, 2026	50.21	50.21	49.54	49.66	49.66	-0.72%	160,751
Feb 11, 2026	49.94	50.05	49.60	50.02	50.02	0.93%	221,731
Feb 10, 2026	49.65	49.79	49.56	49.56	49.56	0.55%	211,223
Feb 9, 2026	48.87	49.29	48.86	49.29	49.29	1.90%	105,410
Feb 6, 2026	47.97	48.42	47.97	48.37	48.37	1.90%	179,384
Feb 5, 2026	47.64	47.90	47.44	47.47	47.47	-1.06%	136,705
Feb 4, 2026	48.28	48.37	47.78	47.98	47.98	0.44%	163,165
Feb 3, 2026	47.64	47.87	47.43	47.77	47.77	0.74%	148,471
Feb 2, 2026	47.16	47.42	47.16	47.42	47.42	-0.06%	192,256
Jan 30, 2026	47.76	47.86	47.26	47.45	47.45	-1.47%	109,899
Jan 29, 2026	48.35	48.42	47.60	48.16	48.16	0.21%	200,452
Jan 28, 2026	48.08	48.09	47.67	48.06	48.06	-0.37%	192,304
Jan 27, 2026	47.98	48.32	47.98	48.24	48.24	1.20%	116,338
Jan 26, 2026	47.81	47.87	47.61	47.67	47.67	0.57%	122,910
Jan 23, 2026	47.03	47.48	46.94	47.40	47.40	0.74%	111,000
Jan 22, 2026	47.03	47.19	46.92	47.05	47.05	1.01%	252,324