FDNI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.58	34.69	34.58	34.58	34.58	0.57%	2,332
Dec 4, 2025	34.29	34.38	34.25	34.38	34.38	-0.03%	45,389
Dec 3, 2025	34.32	34.39	34.29	34.39	34.39	-0.26%	4,953
Dec 2, 2025	34.38	34.56	34.33	34.48	34.48	-0.69%	3,694
Dec 1, 2025	34.28	34.97	34.28	34.72	34.72	0.28%	4,940
Nov 28, 2025	34.47	34.74	34.47	34.62	34.62	-0.42%	3,579
Nov 26, 2025	34.81	34.83	34.68	34.77	34.77	0.53%	2,857
Nov 25, 2025	34.54	34.71	34.41	34.59	34.58	-0.13%	3,595
Nov 24, 2025	33.86	34.63	33.86	34.63	34.63	2.28%	14,444
Nov 21, 2025	33.79	34.10	33.43	33.86	33.86	0.65%	9,678
Nov 20, 2025	34.80	34.80	33.62	33.64	33.64	-2.94%	13,544
Nov 19, 2025	34.84	34.84	34.45	34.66	34.66	-0.59%	56,246
Nov 18, 2025	34.97	34.97	34.62	34.87	34.87	-0.85%	1,364
Nov 17, 2025	35.53	35.56	35.15	35.16	35.16	-0.89%	3,801
Nov 14, 2025	35.55	36.03	35.43	35.48	35.48	-1.81%	15,650
Nov 13, 2025	36.85	36.93	36.03	36.14	36.14	-1.62%	8,763
Nov 12, 2025	36.76	36.87	36.70	36.73	36.73	-0.71%	33,242
Nov 11, 2025	36.99	37.06	36.95	36.99	36.99	-0.17%	7,183
Nov 10, 2025	36.31	37.06	36.31	37.06	37.06	1.95%	12,726
Nov 7, 2025	36.48	36.55	35.85	36.35	36.35	-1.50%	6,215
Nov 6, 2025	36.99	37.14	36.79	36.90	36.90	-0.71%	3,913
Nov 5, 2025	36.87	37.30	36.74	37.17	37.17	1.06%	8,369
Nov 4, 2025	37.04	37.43	36.76	36.78	36.78	-2.13%	10,142
Nov 3, 2025	37.45	37.77	37.43	37.58	37.58	-0.36%	3,298
Oct 31, 2025	38.05	38.05	37.71	37.71	37.71	-1.33%	3,387
Oct 30, 2025	38.10	38.37	38.10	38.22	38.22	-1.28%	1,745
Oct 29, 2025	38.94	39.19	38.67	38.72	38.71	0.04%	5,893
Oct 28, 2025	38.58	39.00	38.34	38.70	38.70	-0.09%	7,060
Oct 27, 2025	39.27	39.27	38.73	38.73	38.73	1.63%	7,514
Oct 24, 2025	38.09	38.33	37.99	38.11	38.11	1.04%	5,551
Oct 23, 2025	37.76	37.83	37.55	37.72	37.72	1.40%	9,445
Oct 22, 2025	37.17	37.27	36.91	37.20	37.20	-0.95%	8,464
Oct 21, 2025	38.51	38.51	37.50	37.56	37.56	-0.75%	10,185
Oct 20, 2025	38.53	38.53	37.40	37.84	37.84	1.67%	11,210
Oct 17, 2025	36.95	37.42	36.81	37.22	37.22	0.47%	1,207,235
Oct 16, 2025	37.52	37.64	37.05	37.05	37.05	-0.55%	10,229
Oct 15, 2025	37.61	37.80	37.22	37.25	37.25	0.38%	50,213
Oct 14, 2025	36.65	37.53	36.63	37.11	37.11	-1.67%	145,366
Oct 13, 2025	36.87	37.87	36.81	37.74	37.74	2.61%	21,953
Oct 10, 2025	38.60	38.73	36.78	36.78	36.78	-4.97%	13,546
Oct 9, 2025	39.07	39.07	38.59	38.70	38.70	-1.87%	3,439
Oct 8, 2025	39.77	39.77	39.43	39.44	39.44	0.36%	2,352
Oct 7, 2025	39.04	39.30	39.04	39.30	39.30	-1.31%	2,413
Oct 6, 2025	39.64	39.97	39.64	39.82	39.82	0.39%	3,057
Oct 3, 2025	39.38	39.71	39.38	39.66	39.66	0.38%	8,574
Oct 2, 2025	38.96	39.59	38.96	39.51	39.51	1.18%	4,092
Oct 1, 2025	39.00	39.08	38.87	39.05	39.05	0.77%	2,718
Sep 30, 2025	39.08	39.08	38.44	38.75	38.75	-0.26%	3,379
Sep 29, 2025	37.78	38.85	37.78	38.85	38.85	2.59%	13,450
Sep 26, 2025	39.13	39.13	37.87	37.87	37.87	-1.02%	1,701