FNDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	44.76	44.88	44.72	44.88	44.88	0.04%	65,705
Dec 24, 2025	44.82	44.87	44.74	44.86	44.86	0.31%	60,837
Dec 23, 2025	44.66	44.74	44.57	44.72	44.72	0.56%	94,884
Dec 22, 2025	44.35	44.50	44.31	44.47	44.47	0.50%	104,411
Dec 19, 2025	44.21	44.39	44.21	44.25	44.25	0.29%	112,533
Dec 18, 2025	44.12	44.29	43.98	44.12	44.12	0.68%	79,954
Dec 17, 2025	43.99	44.15	43.77	43.82	43.82	-0.54%	103,179
Dec 16, 2025	44.21	44.31	44.06	44.06	44.06	-0.50%	468,373
Dec 15, 2025	44.42	44.46	44.18	44.28	44.28	0.68%	154,317
Dec 12, 2025	44.29	44.33	43.86	43.98	43.98	-0.36%	95,313
Dec 11, 2025	43.97	44.24	43.97	44.14	44.14	-2.95%	153,091
Dec 10, 2025	45.09	45.60	45.06	45.48	43.96	0.75%	138,236
Dec 9, 2025	45.20	45.31	45.12	45.14	43.63	-0.04%	94,580
Dec 8, 2025	45.37	45.37	45.13	45.16	43.65	-0.38%	87,527
Dec 5, 2025	45.31	45.44	45.22	45.33	43.81	0.38%	116,847
Dec 4, 2025	45.27	45.31	45.12	45.16	43.65	-0.13%	106,358
Dec 3, 2025	44.99	45.25	44.99	45.22	43.70	0.57%	156,837
Dec 2, 2025	44.99	45.04	44.83	44.97	43.46	-0.26%	85,962
Dec 1, 2025	45.07	45.22	44.97	45.08	43.57	-0.33%	88,200
Nov 28, 2025	45.01	45.27	45.01	45.23	43.71	0.82%	38,279
Nov 26, 2025	44.49	44.94	44.49	44.86	43.36	0.97%	75,654
Nov 25, 2025	44.01	44.46	43.95	44.43	42.94	0.98%	93,090
Nov 24, 2025	43.67	44.00	43.66	44.00	42.53	0.76%	104,540
Nov 21, 2025	43.41	43.80	43.24	43.67	42.21	1.68%	179,754
Nov 20, 2025	43.80	43.86	42.95	42.95	41.51	-1.40%	150,628
Nov 19, 2025	43.62	43.82	43.41	43.56	42.10	-	143,254
Nov 18, 2025	43.52	43.73	43.37	43.56	42.10	-1.07%	146,454
Nov 17, 2025	44.33	44.51	43.89	44.03	42.55	-1.10%	73,898
Nov 14, 2025	44.25	44.68	44.25	44.52	43.03	0.04%	95,016
Nov 13, 2025	44.94	45.01	44.46	44.50	43.01	-0.80%	115,641
Nov 12, 2025	44.71	44.96	44.71	44.86	43.36	0.54%	95,799
Nov 11, 2025	44.59	44.67	44.51	44.62	43.12	0.09%	84,694
Nov 10, 2025	44.41	44.60	44.31	44.58	43.09	1.24%	138,702
Nov 7, 2025	43.72	44.04	43.57	44.04	42.56	0.40%	111,795
Nov 6, 2025	44.02	44.08	43.73	43.86	42.39	-0.35%	74,795
Nov 5, 2025	43.81	44.09	43.81	44.02	42.54	0.45%	165,743
Nov 4, 2025	43.97	44.10	43.81	43.82	42.35	-1.06%	118,182
Nov 3, 2025	44.27	44.35	44.17	44.29	42.81	-	137,377
Oct 31, 2025	44.35	44.40	44.14	44.29	42.81	-0.36%	97,713
Oct 30, 2025	44.40	44.59	44.39	44.45	42.96	-0.43%	154,737
Oct 29, 2025	44.92	44.97	44.47	44.64	43.14	-0.71%	103,673
Oct 28, 2025	44.91	45.05	44.82	44.96	43.45	-0.35%	87,721
Oct 27, 2025	45.17	45.18	45.06	45.12	43.61	0.52%	103,636
Oct 24, 2025	44.89	44.95	44.84	44.89	43.38	0.26%	73,914
Oct 23, 2025	44.62	44.85	44.62	44.77	43.27	1.02%	98,930
Oct 22, 2025	44.30	44.49	44.17	44.32	42.83	0.45%	91,110
Oct 21, 2025	44.23	44.28	44.07	44.12	42.64	-0.90%	88,900
Oct 20, 2025	44.43	44.59	44.40	44.52	43.03	0.68%	111,623
Oct 17, 2025	44.03	44.25	43.99	44.22	42.74	0.05%	95,736
Oct 16, 2025	44.25	44.39	44.09	44.20	42.72	0.06%	119,905