FNDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	49.06	49.14	48.90	49.07	49.07	0.21%	73,837
Nov 12, 2026	49.13	49.21	48.96	48.96	48.96	-0.65%	73,967
Nov 11, 2026	49.13	49.35	48.99	49.28	49.28	0.35%	42,495
Nov 10, 2026	49.25	49.30	48.87	49.11	49.11	-0.59%	68,677
Nov 9, 2026	48.95	49.56	48.95	49.40	49.40	2.43%	146,804
Nov 6, 2026	48.11	48.50	48.04	48.23	48.23	-0.74%	69,812
Nov 5, 2026	49.87	49.87	48.52	48.59	48.59	-2.55%	213,450
Nov 4, 2026	49.78	49.92	49.60	49.86	49.86	1.49%	104,511
Nov 3, 2026	49.34	49.36	49.01	49.13	49.13	-0.16%	55,348
Nov 2, 2026	49.23	49.54	49.20	49.21	49.21	0.55%	76,366
Oct 30, 2026	49.11	49.13	48.66	48.94	48.94	-1.03%	65,149
Oct 29, 2026	49.34	49.52	49.31	49.45	49.45	0.18%	67,999
Oct 28, 2026	49.38	49.44	49.14	49.36	49.36	-0.10%	70,933
Oct 27, 2026	49.21	49.48	49.18	49.41	49.41	0.65%	98,746
Oct 26, 2026	49.09	49.28	49.04	49.09	49.09	0.25%	87,526
Oct 23, 2026	48.83	49.07	48.80	48.97	48.97	-0.51%	127,253
Oct 22, 2026	49.36	49.38	49.04	49.22	49.22	-0.77%	108,688
Oct 21, 2026	49.71	49.77	49.44	49.60	49.60	0.14%	73,310
Oct 20, 2026	49.21	49.72	49.21	49.53	49.53	0.32%	60,028
Oct 19, 2026	49.58	49.64	49.33	49.37	49.37	-0.16%	91,512
Oct 16, 2026	49.82	49.95	49.33	49.45	49.45	0.02%	99,717
Oct 15, 2026	49.12	49.44	48.94	49.44	49.44	0.51%	59,085
Oct 14, 2026	49.37	49.48	49.08	49.19	49.19	-1.11%	99,009
Oct 13, 2026	49.76	49.83	49.55	49.74	49.74	0.48%	77,735
Oct 12, 2026	49.55	49.65	49.44	49.50	49.50	-0.48%	46,079
Oct 9, 2026	49.64	49.77	49.54	49.74	49.74	0.75%	57,080
Oct 8, 2026	49.26	49.37	49.05	49.37	49.37	-0.28%	115,433
Oct 7, 2026	49.56	49.62	49.39	49.51	49.51	-1.06%	500,421
Oct 6, 2026	50.21	50.21	49.98	50.04	50.04	0.30%	50,183
Oct 5, 2026	49.78	50.03	49.62	49.89	49.89	0.04%	87,267
Oct 2, 2026	49.87	50.00	49.64	49.87	49.87	0.79%	53,866
Oct 1, 2026	49.69	49.75	49.31	49.48	49.48	-0.70%	67,281
Sep 30, 2026	50.20	50.21	49.82	49.83	49.83	-0.12%	72,484
Sep 29, 2026	50.09	50.09	49.65	49.89	49.89	-0.66%	124,102
Sep 28, 2026	50.29	50.51	50.08	50.22	50.22	-0.34%	59,875
Sep 25, 2026	50.28	50.47	50.09	50.39	50.39	0.84%	85,448
Sep 24, 2026	50.08	50.23	49.80	49.97	49.97	-0.47%	97,527
Sep 23, 2026	50.59	50.59	50.09	50.21	50.21	-1.81%	72,872
Sep 22, 2026	50.96	51.25	50.85	51.13	51.13	0.65%	69,492
Sep 21, 2026	50.84	50.87	50.61	50.80	50.80	0.75%	70,291
Sep 18, 2026	50.47	50.48	50.26	50.42	50.42	-0.73%	76,478
Sep 17, 2026	51.01	51.01	50.79	50.79	50.79	0.81%	87,416
Sep 16, 2026	50.81	50.99	50.17	50.38	50.38	-0.36%	87,552
Sep 15, 2026	50.56	50.59	50.37	50.56	50.56	-0.32%	81,194
Sep 14, 2026	50.67	50.98	50.54	50.72	50.72	-0.72%	91,155
Sep 11, 2026	51.21	51.25	51.01	51.09	51.09	0.95%	66,833
Sep 10, 2026	50.82	50.96	50.53	50.61	50.61	-1.04%	69,898
Sep 9, 2026	51.40	51.50	51.10	51.14	51.14	-0.62%	61,185
Sep 8, 2026	51.62	51.66	51.40	51.46	51.46	-0.39%	309,182
Sep 4, 2026	51.47	51.78	51.47	51.66	51.66	0.27%	114,771