FNDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	48.02	48.56	48.02	48.30	48.30	-0.43%	107,599
Jun 25, 2026	48.61	48.69	48.33	48.51	48.51	0.81%	65,708
Jun 24, 2026	48.03	48.31	47.93	48.12	48.12	-	88,399
Jun 23, 2026	48.41	48.73	48.35	48.40	48.12	-2.22%	125,487
Jun 22, 2026	49.54	49.65	49.45	49.50	49.22	-0.54%	80,518
Jun 18, 2026	49.89	49.89	49.62	49.77	49.48	0.16%	76,132
Jun 17, 2026	50.38	50.56	49.64	49.69	49.40	-1.21%	216,490
Jun 16, 2026	50.47	50.66	50.30	50.30	50.01	0.24%	75,979
Jun 15, 2026	50.50	50.61	50.18	50.18	49.89	0.99%	64,135
Jun 12, 2026	49.60	49.87	49.52	49.69	49.40	0.34%	88,362
Jun 11, 2026	48.51	49.58	48.42	49.52	49.24	2.80%	89,426
Jun 10, 2026	48.46	48.85	48.13	48.17	47.89	-1.05%	117,331
Jun 9, 2026	49.19	49.21	47.98	48.68	48.40	0.19%	106,837
Jun 8, 2026	48.81	48.94	48.49	48.59	48.31	0.43%	132,622
Jun 5, 2026	49.35	49.45	48.25	48.38	48.10	-2.89%	107,701
Jun 4, 2026	49.76	49.94	49.68	49.82	49.53	0.42%	73,892
Jun 3, 2026	49.85	49.86	49.55	49.61	49.33	-0.64%	77,950
Jun 2, 2026	49.81	50.09	49.81	49.93	49.64	0.12%	117,821
Jun 1, 2026	49.87	50.00	49.57	49.87	49.58	-0.93%	140,753
May 29, 2026	50.38	50.52	50.23	50.34	50.05	0.24%	87,803
May 28, 2026	49.94	50.37	49.77	50.22	49.93	0.16%	81,525
May 27, 2026	50.30	50.30	50.02	50.14	49.85	-0.77%	72,825
May 26, 2026	50.47	50.65	50.38	50.53	50.24	1.40%	120,178
May 22, 2026	49.94	50.00	49.76	49.83	49.54	-0.02%	91,199
May 21, 2026	49.34	49.96	49.23	49.84	49.55	0.48%	77,706
May 20, 2026	48.96	49.73	48.94	49.60	49.32	1.10%	82,422
May 19, 2026	49.06	49.36	48.84	49.06	48.78	-0.85%	213,433
May 18, 2026	49.62	49.62	49.10	49.48	49.20	0.34%	126,830
May 15, 2026	49.55	49.56	49.26	49.31	49.03	-2.14%	127,799
May 14, 2026	50.47	50.51	50.25	50.39	50.10	0.38%	69,905
May 13, 2026	49.96	50.20	49.79	50.20	49.91	0.64%	109,766
May 12, 2026	50.01	50.07	49.58	49.88	49.59	-1.44%	5,591,507
May 11, 2026	50.65	50.83	50.53	50.61	50.32	-0.12%	211,626
May 8, 2026	50.70	50.79	50.52	50.67	50.38	1.24%	118,503
May 7, 2026	50.81	50.82	50.05	50.05	49.76	-0.99%	132,740
May 6, 2026	50.48	50.68	50.41	50.55	50.26	1.87%	259,181
May 5, 2026	49.44	49.72	49.39	49.62	49.33	1.14%	104,573
May 4, 2026	49.36	49.54	48.87	49.06	48.78	-0.95%	237,100
May 1, 2026	49.65	49.86	49.47	49.53	49.25	-0.16%	158,129
Apr 30, 2026	49.20	49.68	49.04	49.61	49.33	2.33%	121,524
Apr 29, 2026	48.90	48.90	48.33	48.48	48.20	-1.10%	83,520
Apr 28, 2026	49.01	49.18	48.79	49.02	48.74	-0.10%	85,130
Apr 27, 2026	49.21	49.29	48.98	49.07	48.79	-0.16%	90,884
Apr 24, 2026	48.92	49.15	48.73	49.15	48.87	0.99%	114,472
Apr 23, 2026	49.04	49.19	48.26	48.67	48.39	-0.96%	124,014
Apr 22, 2026	49.30	49.33	49.04	49.14	48.86	0.68%	85,106
Apr 21, 2026	49.62	49.76	48.81	48.81	48.53	-1.81%	106,856
Apr 20, 2026	49.72	49.79	49.61	49.71	49.42	-0.80%	99,036
Apr 17, 2026	50.22	50.51	50.03	50.11	49.82	1.39%	92,207
Apr 16, 2026	49.57	49.62	49.28	49.42	49.14	0.07%	85,535