FDNI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	32.01	32.26	31.85	32.26	32.26	0.56%	8,170
May 30, 2025	32.15	32.15	31.68	32.08	32.08	-0.60%	1,848
May 29, 2025	32.32	32.35	32.26	32.27	32.27	0.26%	2,504
May 28, 2025	32.35	32.35	32.05	32.19	32.19	-0.34%	4,960
May 27, 2025	32.10	32.42	32.10	32.30	32.30	-0.39%	13,653
May 23, 2025	32.07	32.43	32.07	32.43	32.43	-	3,513
May 22, 2025	32.24	32.53	32.11	32.43	32.43	-0.26%	2,489
May 21, 2025	33.67	33.67	32.51	32.51	32.51	-1.08%	4,558
May 20, 2025	32.91	33.01	32.38	32.87	32.87	-0.11%	13,074
May 19, 2025	32.91	33.91	31.70	32.90	32.90	0.21%	26,948
May 16, 2025	32.84	32.84	32.69	32.83	32.83	-0.24%	13,351
May 15, 2025	32.82	32.91	32.61	32.91	32.91	-0.75%	3,044
May 14, 2025	33.16	33.24	33.03	33.16	33.16	0.88%	3,099
May 13, 2025	32.55	32.95	32.51	32.87	32.87	1.48%	11,947
May 12, 2025	32.19	32.59	32.04	32.39	32.39	3.88%	11,765
May 9, 2025	31.46	31.46	31.15	31.18	31.18	-1.24%	3,458
May 8, 2025	31.30	31.57	31.27	31.57	31.57	0.51%	4,060
May 7, 2025	31.54	31.54	31.00	31.41	31.41	-0.51%	7,192
May 6, 2025	31.50	31.94	31.33	31.57	31.57	0.57%	41,561
May 5, 2025	31.32	31.59	31.18	31.39	31.39	0.45%	2,813,614
May 2, 2025	31.29	31.53	31.11	31.25	31.25	2.66%	30,697
May 1, 2025	30.63	30.63	30.14	30.44	30.44	0.84%	17,862
Apr 30, 2025	29.90	30.19	29.64	30.19	30.19	-0.01%	36,326
Apr 29, 2025	30.03	30.37	29.97	30.19	30.19	-0.23%	12,806
Apr 28, 2025	30.08	30.26	29.72	30.26	30.26	0.77%	21,599
Apr 25, 2025	29.56	30.28	29.56	30.03	30.03	0.13%	15,223
Apr 24, 2025	31.06	31.06	29.57	29.99	29.99	0.91%	39,418
Apr 23, 2025	30.13	30.16	29.44	29.72	29.72	2.17%	21,164
Apr 22, 2025	28.72	29.35	28.72	29.09	29.09	3.63%	7,805
Apr 21, 2025	28.36	28.36	27.70	28.07	28.07	-0.81%	5,545
Apr 17, 2025	28.43	28.87	28.21	28.30	28.30	-0.14%	19,995
Apr 16, 2025	27.46	28.62	27.46	28.34	28.34	-1.67%	5,936