FNDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	51.04	51.20	51.04	51.04	-	-	8,063
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
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