FNDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	48.81	48.94	48.49	48.59	48.59	0.43%	132,621
Jun 5, 2026	49.35	49.45	48.25	48.38	48.38	-2.89%	107,613
Jun 4, 2026	49.76	49.94	49.68	49.82	49.82	0.42%	73,853
Jun 3, 2026	49.85	49.86	49.55	49.61	49.61	-0.64%	77,950
Jun 2, 2026	49.81	50.09	49.81	49.93	49.93	0.12%	117,795
Jun 1, 2026	49.87	50.00	49.57	49.87	49.87	-0.93%	140,693
May 29, 2026	50.38	50.52	50.23	50.34	50.34	0.24%	87,803
May 28, 2026	49.94	50.37	49.77	50.22	50.22	0.16%	81,505
May 27, 2026	50.30	50.30	50.02	50.14	50.14	-0.77%	72,825
May 26, 2026	50.47	50.65	50.38	50.53	50.53	1.40%	120,176
May 22, 2026	49.94	50.00	49.76	49.83	49.83	-0.02%	91,199
May 21, 2026	49.34	49.96	49.23	49.84	49.84	0.48%	77,706
May 20, 2026	48.96	49.73	48.94	49.60	49.60	1.10%	82,422
May 19, 2026	49.06	49.36	48.84	49.06	49.06	-0.85%	213,433
May 18, 2026	49.62	49.62	49.10	49.48	49.48	0.34%	126,827
May 15, 2026	49.55	49.56	49.26	49.31	49.31	-2.14%	127,799
May 14, 2026	50.47	50.51	50.25	50.39	50.39	0.38%	69,905
May 13, 2026	49.96	50.20	49.79	50.20	50.20	0.64%	109,766
May 12, 2026	50.01	50.07	49.58	49.88	49.88	-1.44%	5,591,507
May 11, 2026	50.65	50.83	50.53	50.61	50.61	-0.12%	211,626
May 8, 2026	50.70	50.79	50.52	50.67	50.67	1.24%	118,503
May 7, 2026	50.81	50.82	50.05	50.05	50.05	-0.99%	132,740
May 6, 2026	50.48	50.68	50.41	50.55	50.55	1.87%	259,181
May 5, 2026	49.44	49.72	49.39	49.62	49.62	1.14%	104,573
May 4, 2026	49.36	49.54	48.87	49.06	49.06	-0.95%	237,100
May 1, 2026	49.65	49.86	49.47	49.53	49.53	-0.16%	158,129
Apr 30, 2026	49.20	49.68	49.04	49.61	49.61	2.33%	121,524
Apr 29, 2026	48.90	48.90	48.33	48.48	48.48	-1.10%	83,520
Apr 28, 2026	49.01	49.18	48.79	49.02	49.02	-0.10%	85,130
Apr 27, 2026	49.21	49.29	48.98	49.07	49.07	-0.16%	90,884
Apr 24, 2026	48.92	49.15	48.73	49.15	49.15	0.99%	114,472
Apr 23, 2026	49.04	49.19	48.26	48.67	48.67	-0.96%	124,014
Apr 22, 2026	49.30	49.33	49.04	49.14	49.14	0.68%	85,106
Apr 21, 2026	49.62	49.76	48.81	48.81	48.81	-1.81%	106,856
Apr 20, 2026	49.72	49.79	49.61	49.71	49.71	-0.80%	99,036
Apr 17, 2026	50.22	50.51	50.03	50.11	50.11	1.39%	92,207
Apr 16, 2026	49.57	49.62	49.28	49.42	49.42	0.07%	85,535
Apr 15, 2026	49.46	49.46	49.21	49.39	49.39	-0.21%	94,158
Apr 14, 2026	49.32	49.57	49.25	49.50	49.50	0.97%	102,877
Apr 13, 2026	48.37	49.13	48.30	49.02	49.02	0.47%	111,869
Apr 10, 2026	48.96	49.10	48.67	48.79	48.79	0.06%	126,790
Apr 9, 2026	48.41	49.05	48.33	48.76	48.76	-0.49%	85,168
Apr 8, 2026	49.06	49.11	48.60	49.00	49.00	4.10%	150,635
Apr 7, 2026	46.85	47.15	46.34	47.07	47.07	-0.28%	126,704
Apr 6, 2026	46.96	47.23	46.87	47.20	47.20	1.05%	220,789
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%	190,835
Mar 30, 2026	45.30	45.39	44.73	44.93	44.93	-0.11%	115,785
Mar 27, 2026	45.26	45.50	44.89	44.98	44.98	-0.66%	140,715