FNDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	36.27	36.30	35.94	36.00	36.00	-0.69%	105,300
Feb 20, 2025	36.23	36.27	36.11	36.25	36.25	0.28%	82,845
Feb 19, 2025	36.07	36.15	35.97	36.15	36.15	-0.50%	93,678
Feb 18, 2025	36.30	36.39	36.23	36.33	36.33	0.58%	118,265
Feb 14, 2025	36.25	36.32	36.12	36.12	36.12	0.25%	120,135
Feb 13, 2025	35.76	36.08	35.72	36.03	36.03	1.24%	146,055
Feb 12, 2025	35.33	35.67	35.32	35.59	35.59	-	113,745
Feb 11, 2025	35.48	35.67	35.45	35.59	35.59	0.06%	134,826
Feb 10, 2025	35.53	35.57	35.49	35.57	35.57	0.71%	138,073
Feb 7, 2025	35.62	35.67	35.28	35.32	35.32	-0.59%	204,724
Feb 6, 2025	35.49	35.58	35.47	35.53	35.53	0.51%	197,152
Feb 5, 2025	35.21	35.43	35.21	35.35	35.35	1.03%	105,464
Feb 4, 2025	34.75	35.05	34.75	34.99	34.99	0.84%	216,745
Feb 3, 2025	34.47	34.83	34.41	34.70	34.70	-0.97%	206,029
Jan 31, 2025	35.26	35.42	34.96	35.04	35.04	-0.76%	163,781
Jan 30, 2025	35.31	35.48	35.23	35.31	35.31	1.29%	151,232
Jan 29, 2025	34.89	34.99	34.78	34.86	34.86	-0.09%	132,770
Jan 28, 2025	34.90	34.92	34.74	34.89	34.89	0.14%	142,428
Jan 27, 2025	34.87	34.94	34.79	34.84	34.84	-0.29%	121,952
Jan 24, 2025	34.85	35.02	34.81	34.94	34.94	0.69%	127,386
Jan 23, 2025	34.52	34.72	34.49	34.70	34.70	0.38%	175,912
Jan 22, 2025	34.71	34.71	34.56	34.57	34.57	-0.46%	169,300
Jan 21, 2025	34.60	34.76	34.53	34.73	34.73	1.82%	184,500
Jan 17, 2025	34.10	34.26	34.09	34.11	34.11	0.50%	176,042
Jan 16, 2025	33.89	34.08	33.80	33.94	33.94	0.27%	193,595
Jan 15, 2025	33.98	33.98	33.77	33.85	33.85	1.26%	200,097
Jan 14, 2025	33.41	33.51	33.30	33.43	33.43	0.27%	160,288
Jan 13, 2025	33.15	33.38	33.15	33.34	33.34	-0.15%	234,669
Jan 10, 2025	33.58	33.58	33.32	33.39	33.39	-1.48%	264,366
Jan 8, 2025	33.82	33.90	33.69	33.89	33.89	-0.64%	269,407
Jan 7, 2025	34.46	34.50	34.09	34.11	34.11	-0.73%	186,726
Jan 6, 2025	34.46	34.57	34.34	34.36	34.36	0.56%	136,914
Jan 3, 2025	34.21	34.24	34.04	34.17	34.17	0.47%	94,532
Jan 2, 2025	34.15	34.25	33.93	34.01	34.01	-0.38%	164,827
Dec 31, 2024	34.15	34.24	34.00	34.14	34.14	0.26%	141,370
Dec 30, 2024	34.03	34.14	33.88	34.05	34.05	-0.41%	207,405
Dec 27, 2024	34.17	34.28	34.11	34.19	34.19	-0.12%	118,304
Dec 26, 2024	34.20	34.30	34.12	34.23	34.23	0.15%	110,532
Dec 24, 2024	34.13	34.21	34.02	34.18	34.18	0.21%	63,215
Dec 23, 2024	33.94	34.12	33.82	34.11	34.11	0.21%	167,364
Dec 20, 2024	33.72	34.24	33.72	34.04	34.04	0.35%	207,496
Dec 19, 2024	34.15	34.15	33.85	33.92	33.92	-0.12%	264,396
Dec 18, 2024	34.73	34.78	33.88	33.96	33.96	-1.93%	532,976
Dec 17, 2024	34.71	34.75	34.63	34.63	34.63	-0.57%	218,413
Dec 16, 2024	34.84	34.96	34.76	34.83	34.83	-0.63%	140,852
Dec 13, 2024	35.15	35.15	34.93	35.05	35.05	-2.88%	176,680
Dec 12, 2024	36.20	36.30	36.03	36.09	35.12	-0.69%	156,248
Dec 11, 2024	36.41	36.42	36.23	36.34	35.36	0.72%	214,227
Dec 10, 2024	36.25	36.25	36.07	36.08	35.11	-0.63%	520,850
Dec 9, 2024	36.45	36.55	36.26	36.31	35.33	-0.11%	131,923
Dec 6, 2024	36.50	36.50	36.29	36.35	35.37	-0.11%	73,061
Dec 5, 2024	36.44	36.49	36.34	36.39	35.41	0.39%	119,444
Dec 4, 2024	36.29	36.35	36.21	36.25	35.28	-0.11%	105,969
Dec 3, 2024	36.26	36.38	36.17	36.29	35.32	0.55%	94,970
Dec 2, 2024	36.07	36.19	35.91	36.09	35.12	-0.22%	144,261
Nov 29, 2024	35.91	36.17	35.91	36.17	35.20	1.37%	113,858
Nov 27, 2024	35.67	35.81	35.61	35.68	34.72	0.56%	121,332
Nov 26, 2024	35.61	35.61	35.37	35.48	34.53	-0.48%	111,959
Nov 25, 2024	35.65	35.74	35.53	35.65	34.69	0.48%	389,640
Nov 22, 2024	35.33	35.48	35.29	35.48	34.53	0.74%	849,811
Nov 21, 2024	35.18	35.30	35.13	35.22	34.27	-0.03%	133,556
Nov 20, 2024	35.13	35.23	35.02	35.23	34.28	-0.17%	170,107
Nov 19, 2024	35.13	35.37	35.07	35.29	34.34	-0.17%	164,387
Nov 18, 2024	35.13	35.40	35.13	35.35	34.40	0.68%	140,027
Nov 15, 2024	35.13	35.15	35.02	35.11	34.17	0.03%	110,784
Nov 14, 2024	35.23	35.29	35.05	35.10	34.16	-0.17%	155,160
Nov 13, 2024	35.35	35.35	35.08	35.16	34.22	-0.42%	113,516
Nov 12, 2024	35.61	35.66	35.18	35.31	34.36	-1.73%	169,124
Nov 11, 2024	36.00	36.06	35.89	35.93	34.96	-0.17%	150,394
Nov 8, 2024	36.09	36.10	35.83	35.99	35.02	-1.26%	110,048
Nov 7, 2024	36.30	36.52	36.28	36.45	35.47	1.84%	117,702
Nov 6, 2024	35.78	35.84	35.53	35.79	34.83	-1.32%	129,925
Nov 5, 2024	36.10	36.29	36.09	36.27	35.30	0.97%	76,411
Nov 4, 2024	36.02	36.20	35.90	35.92	34.96	0.08%	114,081
Nov 1, 2024	35.97	36.07	35.83	35.89	34.93	-0.19%	122,011
Oct 31, 2024	36.02	36.06	35.70	35.96	34.99	-0.28%	84,074
Oct 30, 2024	36.02	36.25	35.98	36.06	35.09	0.06%	114,046
Oct 29, 2024	36.07	36.10	35.96	36.04	35.07	-0.55%	92,826
Oct 28, 2024	36.11	36.25	36.11	36.24	35.27	0.69%	105,318
Oct 25, 2024	36.14	36.18	35.88	35.99	35.02	-0.42%	122,261
Oct 24, 2024	36.17	36.17	35.95	36.14	35.17	0.47%	83,539
Oct 23, 2024	36.04	36.13	35.85	35.97	35.00	-1.29%	107,889
Oct 22, 2024	36.44	36.51	36.39	36.44	35.46	-0.51%	153,263
Oct 21, 2024	36.91	36.96	36.59	36.63	35.64	-1.28%	85,816
Oct 18, 2024	37.12	37.15	37.01	37.10	36.10	0.53%	87,059
Oct 17, 2024	37.05	37.07	36.87	36.90	35.91	-0.37%	80,297
Oct 16, 2024	37.03	37.12	37.02	37.04	36.04	0.33%	81,136
Oct 15, 2024	37.19	37.22	36.90	36.92	35.93	-0.89%	95,544
Oct 14, 2024	37.11	37.25	37.05	37.25	36.25	-0.08%	89,750
Oct 11, 2024	37.10	37.33	37.10	37.28	36.28	0.30%	52,743
Oct 10, 2024	37.05	37.17	37.00	37.17	36.17	-0.24%	86,396
Oct 9, 2024	37.18	37.34	37.16	37.26	36.26	-0.19%	64,414
Oct 8, 2024	37.35	37.36	37.20	37.33	36.33	-0.48%	140,816
Oct 7, 2024	37.60	37.65	37.35	37.51	36.50	-0.53%	101,337
Oct 4, 2024	37.57	37.77	37.54	37.71	36.70	0.83%	103,510
Oct 3, 2024	37.45	37.51	37.36	37.40	36.40	-1.01%	68,276
Oct 2, 2024	37.82	37.85	37.72	37.78	36.77	-0.63%	119,148
Oct 1, 2024	38.33	38.33	37.84	38.02	37.00	-0.34%	122,847
Sep 30, 2024	38.33	38.36	38.02	38.15	37.13	0.05%	128,393
Sep 27, 2024	38.37	38.53	38.13	38.13	37.11	-0.96%	242,385