FNDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	51.46	51.67	51.26	51.52	51.52	1.24%	102,248
Sep 2, 2026	50.71	50.90	50.66	50.89	50.89	0.16%	71,555
Sep 1, 2026	51.04	51.13	50.60	50.81	50.81	-0.84%	120,724
Aug 31, 2026	51.45	51.45	51.11	51.24	51.24	-0.19%	85,311
Aug 28, 2026	51.81	51.83	51.25	51.34	51.34	-0.29%	78,611
Aug 27, 2026	51.42	51.56	51.36	51.49	51.49	0.35%	69,560
Aug 26, 2026	51.57	51.63	51.31	51.31	51.31	-0.37%	80,040
Aug 25, 2026	51.33	51.52	51.28	51.50	51.50	1.00%	75,350
Aug 24, 2026	51.05	51.12	50.91	50.99	50.99	0.02%	157,527
Aug 21, 2026	51.15	51.15	50.98	50.98	50.98	0.33%	67,158
Aug 20, 2026	50.71	50.97	50.66	50.81	50.81	-0.06%	59,769
Aug 19, 2026	50.92	51.04	50.73	50.84	50.84	0.75%	223,088
Aug 18, 2026	50.90	50.99	50.45	50.46	50.46	-1.56%	72,474
Aug 17, 2026	51.40	51.52	51.23	51.26	51.26	-0.18%	72,475
Aug 14, 2026	51.39	51.56	51.28	51.35	51.35	0.27%	58,108
Aug 13, 2026	51.24	51.31	51.10	51.21	51.21	0.33%	82,119
Aug 12, 2026	51.28	51.33	50.99	51.04	51.04	0.35%	100,587
Aug 11, 2026	51.02	51.05	50.78	50.86	50.86	0.15%	66,630
Aug 10, 2026	50.86	50.94	50.75	50.79	50.79	-0.42%	78,010
Aug 7, 2026	51.01	51.12	50.86	51.00	51.00	1.13%	59,954
Aug 6, 2026	50.65	50.73	50.42	50.43	50.43	-0.26%	84,061
Aug 5, 2026	50.73	50.83	50.54	50.56	50.56	0.38%	65,372
Aug 4, 2026	50.06	50.44	50.02	50.37	50.37	1.63%	64,764
Aug 3, 2026	49.37	49.61	49.28	49.56	49.56	0.69%	70,640
Jul 31, 2026	49.36	49.36	48.76	49.22	49.22	-0.73%	82,561
Jul 30, 2026	49.10	49.68	48.96	49.58	49.58	2.59%	62,741
Jul 29, 2026	48.57	49.03	48.12	48.33	48.33	-0.82%	94,458
Jul 28, 2026	48.56	48.92	48.52	48.73	48.73	-0.27%	80,401
Jul 27, 2026	49.13	49.17	48.68	48.86	48.86	0.48%	70,777
Jul 24, 2026	48.68	48.90	48.57	48.63	48.63	0.53%	74,565
Jul 23, 2026	48.39	48.63	48.18	48.37	48.37	-0.72%	69,861
Jul 22, 2026	48.82	48.89	48.72	48.72	48.72	0.02%	69,950
Jul 21, 2026	48.57	48.84	48.33	48.71	48.71	1.12%	76,623
Jul 20, 2026	48.41	48.45	48.14	48.17	48.17	-0.70%	64,356
Jul 17, 2026	48.11	48.55	48.11	48.51	48.51	-0.57%	71,843
Jul 16, 2026	48.80	48.95	48.61	48.79	48.79	-0.22%	88,850
Jul 15, 2026	48.77	49.06	48.61	48.90	48.90	0.43%	117,697
Jul 14, 2026	48.77	49.05	48.69	48.69	48.69	0.70%	92,627
Jul 13, 2026	48.69	48.77	48.27	48.35	48.35	-1.02%	82,794
Jul 10, 2026	48.80	49.05	48.80	48.85	48.85	0.74%	79,411
Jul 9, 2026	48.44	48.61	48.32	48.49	48.49	0.12%	92,803
Jul 8, 2026	48.24	48.50	47.92	48.43	48.43	-0.92%	79,212
Jul 7, 2026	49.20	49.30	48.75	48.88	48.88	-1.13%	77,715
Jul 6, 2026	49.28	49.48	49.25	49.44	49.44	1.15%	92,245
Jul 2, 2026	49.04	49.35	48.67	48.88	48.88	0.56%	91,931
Jul 1, 2026	48.49	48.84	48.49	48.61	48.61	0.10%	143,519
Jun 30, 2026	48.44	48.59	48.33	48.56	48.56	-0.06%	226,386
Jun 29, 2026	48.60	48.60	48.23	48.59	48.59	0.60%	135,396