FDNI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	35.16	35.79	35.16	35.77	35.77	1.91%	2,391
Aug 12, 2025	34.66	35.10	34.66	35.10	35.10	2.12%	3,557
Aug 11, 2025	34.42	34.59	34.36	34.37	34.37	-0.72%	13,371
Aug 8, 2025	34.68	34.68	34.62	34.62	34.62	-0.27%	403
Aug 7, 2025	35.85	35.85	34.46	34.71	34.71	-0.42%	5,235
Aug 6, 2025	34.49	34.86	34.49	34.86	34.86	3.29%	2,616
Aug 5, 2025	33.95	33.95	33.63	33.75	33.75	-0.07%	2,022
Aug 4, 2025	33.78	33.87	33.74	33.77	33.77	2.64%	1,519
Aug 1, 2025	32.95	32.97	32.81	32.91	32.91	-2.20%	1,884
Jul 31, 2025	33.76	33.83	33.65	33.65	33.65	0.15%	1,765
Jul 30, 2025	34.00	34.00	33.60	33.60	33.60	-1.50%	9,579
Jul 29, 2025	34.10	34.19	34.07	34.11	34.11	-1.62%	7,221
Jul 28, 2025	34.72	34.77	34.62	34.67	34.67	-0.50%	5,529
Jul 25, 2025	35.60	35.60	34.78	34.84	34.84	0.04%	1,589
Jul 24, 2025	34.83	34.83	34.83	34.83	34.83	-0.67%	175
Jul 23, 2025	34.96	35.06	34.96	35.06	35.06	1.61%	537
Jul 22, 2025	34.36	34.68	34.29	34.51	34.51	0.02%	2,415
Jul 21, 2025	34.35	34.67	34.35	34.50	34.50	0.19%	6,152
Jul 18, 2025	34.53	34.69	34.43	34.43	34.43	0.81%	5,306
Jul 17, 2025	33.79	34.17	33.79	34.16	34.16	1.35%	2,106
Jul 16, 2025	33.37	33.70	33.20	33.70	33.70	0.28%	1,450
Jul 15, 2025	33.53	33.63	33.53	33.61	33.61	1.97%	2,740
Jul 14, 2025	32.86	32.96	32.75	32.96	32.96	0.85%	1,137
Jul 11, 2025	32.79	32.93	32.58	32.68	32.68	-0.69%	34,890
Jul 10, 2025	32.64	32.95	32.64	32.91	32.91	-0.15%	3,063
Jul 9, 2025	32.86	32.99	32.78	32.96	32.96	-0.63%	2,237
Jul 8, 2025	33.43	33.43	33.07	33.17	33.17	0.21%	4,691
Jul 7, 2025	33.15	33.19	32.96	33.10	33.10	0.32%	7,305
Jul 3, 2025	32.93	33.04	32.93	32.99	32.99	-0.18%	2,891
Jul 2, 2025	33.13	33.19	32.98	33.06	33.06	-0.83%	4,238
Jul 1, 2025	33.59	33.63	33.25	33.33	33.33	-0.96%	1,559
Jun 30, 2025	33.46	33.70	33.45	33.65	33.65	-0.20%	3,758
Jun 27, 2025	33.80	33.80	33.41	33.72	33.72	0.35%	6,115
Jun 26, 2025	33.44	33.77	33.44	33.60	33.60	0.07%	1,783
Jun 25, 2025	33.73	33.74	33.58	33.58	33.58	-0.71%	8,312
Jun 24, 2025	33.26	33.90	33.26	33.82	33.82	2.27%	4,698
Jun 23, 2025	33.34	33.58	32.58	33.07	33.07	1.91%	6,203
Jun 20, 2025	32.68	33.13	32.45	32.45	32.45	-0.98%	11,470
Jun 18, 2025	32.98	32.98	32.67	32.77	32.77	-0.16%	4,746
Jun 17, 2025	32.99	33.09	32.82	32.82	32.82	-1.20%	2,675
Jun 16, 2025	33.54	33.54	33.18	33.22	33.22	1.81%	1,952
Jun 13, 2025	32.63	32.63	32.63	32.63	32.63	-1.98%	335
Jun 12, 2025	33.37	33.38	33.24	33.29	33.29	-0.69%	2,614
Jun 11, 2025	33.86	33.86	33.52	33.52	33.52	0.57%	6,530
Jun 10, 2025	33.32	33.44	33.21	33.33	33.33	-0.57%	2,950
Jun 9, 2025	33.34	33.64	33.34	33.52	33.52	1.01%	9,900
Jun 6, 2025	33.09	33.30	32.94	33.19	33.19	0.80%	18,868
Jun 5, 2025	32.92	33.15	32.86	32.92	32.92	0.64%	88,669
Jun 4, 2025	32.37	32.93	32.37	32.71	32.71	1.48%	3,339
Jun 3, 2025	32.09	32.27	32.09	32.23	32.23	-0.08%	3,608