AMS:FDNE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	28.42	28.42	28.15	28.20	-	-0.63%	22,841
Mar 2, 2026	27.99	28.48	27.95	28.38	28.38	0.78%	3,601
Feb 27, 2026	28.32	28.35	28.03	28.16	28.16	-0.35%	2,523
Feb 26, 2026	27.97	28.26	27.97	28.26	28.26	1.55%	2,935
Feb 25, 2026	27.42	27.94	27.42	27.83	27.83	1.76%	2,268
Feb 24, 2026	27.08	27.35	26.96	27.35	27.35	1.26%	2,879
Feb 23, 2026	27.65	27.74	26.93	27.01	27.01	-3.88%	795
Feb 20, 2026	27.95	28.21	27.78	28.10	28.10	0.75%	2,893
Feb 19, 2026	28.06	28.06	27.83	27.89	27.89	-0.04%	11,266
Feb 18, 2026	27.59	27.89	27.39	27.90	27.90	1.53%	3,680
Feb 17, 2026	27.53	27.69	27.24	27.48	27.48	-0.04%	2,860
Feb 16, 2026	27.59	27.59	27.45	27.49	27.49	-0.11%	7,233
Feb 13, 2026	27.37	27.45	27.22	27.52	27.52	0.99%	4,290
Feb 12, 2026	28.19	28.21	27.25	27.25	27.25	-3.30%	1,027
Feb 11, 2026	28.94	29.14	28.18	28.18	28.18	-2.93%	3,290
Feb 10, 2026	28.78	28.82	28.72	29.03	29.03	1.04%	2,027
Feb 9, 2026	28.68	28.73	28.48	28.73	28.73	1.20%	4,903
Feb 6, 2026	28.13	28.59	28.13	28.39	28.39	-1.18%	3,521
Feb 5, 2026	29.13	29.18	28.54	28.73	28.73	-2.28%	8,060
Feb 4, 2026	29.67	29.72	28.70	29.40	29.40	-1.18%	3,274
Feb 3, 2026	30.79	30.85	29.73	29.75	29.75	-3.66%	13,303
Feb 2, 2026	30.00	30.64	30.00	30.88	30.88	1.61%	8,165
Jan 30, 2026	30.30	30.52	30.28	30.39	30.39	0.10%	9,101
Jan 29, 2026	30.99	31.03	30.33	30.36	30.36	-1.87%	13,863
Jan 28, 2026	31.03	31.17	30.94	30.94	30.94	0.03%	1,141
Jan 27, 2026	31.22	31.23	30.81	30.93	30.93	-0.19%	2,768
Jan 26, 2026	30.59	30.94	30.43	30.99	30.99	0.29%	1,553
Jan 23, 2026	30.86	30.90	30.74	30.90	30.90	0.46%	2,044
Jan 22, 2026	30.51	30.95	30.51	30.76	30.76	1.42%	3,678
Jan 21, 2026	30.07	30.33	29.74	30.33	30.33	-0.39%	7,252
Jan 20, 2026	30.40	30.45	30.13	30.45	30.45	-0.59%	15,997
Jan 19, 2026	30.74	30.78	30.50	30.63	30.63	-2.33%	49,621
Jan 16, 2026	31.51	31.51	31.22	31.36	31.36	-0.79%	1,159
Jan 15, 2026	31.29	31.64	31.29	31.61	31.61	0.89%	1,800
Jan 14, 2026	31.76	31.76	31.28	31.33	31.33	-1.26%	2,801
Jan 13, 2026	31.81	32.03	31.77	31.73	31.73	-0.25%	3,921
Jan 12, 2026	31.51	31.67	31.46	31.81	31.81	-0.28%	543
Jan 9, 2026	31.91	31.97	31.73	31.90	31.90	0.19%	3,944
Jan 8, 2026	32.07	32.14	31.85	31.84	31.84	-0.84%	1,344
Jan 7, 2026	32.01	32.14	32.00	32.11	32.11	0.97%	1,130
Jan 6, 2026	31.73	31.86	31.70	31.80	31.80	-0.19%	1,096
Jan 5, 2026	31.49	31.86	31.49	31.86	31.86	2.02%	1,194
Jan 2, 2026	31.90	32.01	31.77	31.23	31.23	-1.82%	1,101
Dec 31, 2025	31.85	31.85	31.79	31.81	31.81	-0.41%	37
Dec 30, 2025	31.86	31.90	31.83	31.94	31.94	0.19%	1,955
Dec 29, 2025	31.92	31.92	31.84	31.88	31.88	0.13%	848
Dec 24, 2025	31.81	31.88	31.81	31.84	31.84	0.28%	288
Dec 23, 2025	31.82	31.83	31.75	31.75	31.75	-0.53%	425
Dec 22, 2025	32.04	32.04	31.94	31.92	31.92	-	5,785
Dec 19, 2025	31.74	31.83	31.61	31.92	31.92	0.60%	1,291