Register to chat with like-minded investors on our interactive forums.
FNDC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 37.43 | -0.40 | -1.06% | 37.56 | 37.56 | 37.3002 | 84,999 |
| Sep 19 2024 | 37.83 | 0.60 | 1.61% | 37.79 | 37.8899 | 37.5571 | 136,153 |
| Sep 18 2024 | 37.23 | -0.07 | -0.19% | 37.40 | 37.7237 | 37.18 | 111,796 |
| Sep 17 2024 | 37.30 | -0.12 | -0.32% | 37.47 | 37.53 | 37.217 | 92,121 |
| Sep 16 2024 | 37.42 | 0.26 | 0.70% | 37.27 | 37.445 | 37.23 | 114,574 |
| Sep 13 2024 | 37.16 | 0.23 | 0.62% | 37.11 | 37.2699 | 37.06 | 100,301 |
| Sep 12 2024 | 36.93 | 0.28 | 0.76% | 36.62 | 36.95 | 36.54 | 97,782 |
| Sep 11 2024 | 36.65 | 0.05 | 0.14% | 36.49 | 36.65 | 36.1309 | 115,970 |
| Sep 10 2024 | 36.60 | 0.10 | 0.27% | 36.60 | 36.60 | 36.30 | 119,289 |
| Sep 09 2024 | 36.50 | 0.33 | 0.91% | 36.47 | 36.6599 | 36.47 | 107,911 |
| Sep 06 2024 | 36.17 | -0.63 | -1.71% | 36.75 | 36.78 | 36.0701 | 171,369 |
| Sep 05 2024 | 36.80 | 0.13 | 0.35% | 36.88 | 36.92 | 36.67 | 127,318 |
| Sep 04 2024 | 36.67 | 0.04 | 0.11% | 36.51 | 36.82 | 36.51 | 82,917 |
| Sep 03 2024 | 36.63 | -0.58 | -1.56% | 36.99 | 37.04 | 36.525 | 156,140 |
| Aug 30 2024 | 37.21 | 0.12 | 0.32% | 37.28 | 37.31 | 37.035 | 106,748 |
| Aug 29 2024 | 37.09 | 0.03 | 0.08% | 37.16 | 37.289 | 37.07 | 116,488 |
| Aug 28 2024 | 37.06 | -0.32 | -0.86% | 37.21 | 37.2799 | 36.9714 | 287,300 |
| Aug 27 2024 | 37.38 | 0.15 | 0.40% | 37.30 | 37.445 | 37.2709 | 108,815 |
| Aug 26 2024 | 37.23 | -0.04 | -0.11% | 37.29 | 37.345 | 37.14 | 183,968 |
| Aug 23 2024 | 37.27 | 0.76 | 2.08% | 36.83 | 37.3267 | 36.83 | 158,560 |
| Aug 22 2024 | 36.51 | -0.29 | -0.79% | 36.83 | 36.83 | 36.489 | 136,594 |
| Aug 21 2024 | 36.80 | 0.35 | 0.96% | 36.66 | 36.86 | 36.57 | 204,149 |
| Aug 20 2024 | 36.45 | -0.01 | -0.03% | 36.50 | 36.56 | 36.36 | 207,162 |
| Aug 19 2024 | 36.46 | 0.43 | 1.19% | 36.23 | 36.51 | 36.23 | 238,863 |
| Aug 16 2024 | 36.03 | 0.24 | 0.67% | 35.83 | 36.03 | 35.80 | 196,678 |
| Aug 15 2024 | 35.79 | 0.31 | 0.87% | 35.68 | 35.905 | 35.68 | 207,568 |
| Aug 14 2024 | 35.48 | 0.11 | 0.31% | 35.43 | 35.50 | 35.35 | 277,408 |
| Aug 13 2024 | 35.37 | 0.60 | 1.73% | 35.04 | 35.40 | 35.0255 | 467,191 |
| Aug 12 2024 | 34.77 | 0.03 | 0.09% | 34.74 | 34.8899 | 34.69 | 130,266 |
| Aug 09 2024 | 34.74 | 0.14 | 0.40% | 34.61 | 34.7509 | 34.52 | 116,940 |
| Aug 08 2024 | 34.60 | 0.60 | 1.76% | 34.40 | 34.622 | 34.25 | 201,050 |
| Aug 07 2024 | 34.00 | 0.04 | 0.12% | 34.53 | 34.5799 | 34.00 | 201,313 |
| Aug 06 2024 | 33.96 | 0.11 | 0.32% | 33.70 | 34.1717 | 33.62 | 5,283,215 |
| Aug 05 2024 | 33.85 | -1.06 | -3.04% | 33.28 | 34.03 | 33.20 | 504,406 |
| Aug 02 2024 | 34.91 | -0.57 | -1.61% | 35.01 | 35.06 | 34.69 | 171,823 |
| Aug 01 2024 | 35.48 | -0.95 | -2.61% | 35.94 | 36.0035 | 35.30 | 110,935 |
| Jul 31 2024 | 36.43 | 0.65 | 1.81% | 36.41 | 36.57 | 36.2751 | 389,733 |
| Jul 30 2024 | 35.7827 | 0.11 | 0.30% | 35.70 | 35.8056 | 35.631 | 102,055 |
| Jul 29 2024 | 35.6761 | -0.09 | -0.26% | 35.75 | 35.75 | 35.57 | 132,762 |
| Jul 26 2024 | 35.77 | 0.47 | 1.32% | 35.63 | 35.835 | 35.63 | 94,012 |
| Jul 25 2024 | 35.3035 | -0.18 | -0.50% | 35.25 | 35.6199 | 35.2001 | 100,471 |
| Jul 24 2024 | 35.48 | -0.37 | -1.03% | 35.80 | 35.90 | 35.48 | 141,918 |
| Jul 23 2024 | 35.85 | -0.10 | -0.28% | 35.92 | 35.9525 | 35.845 | 114,559 |
| Jul 22 2024 | 35.95 | 0.21 | 0.59% | 35.91 | 35.98 | 35.83 | 199,681 |
| Jul 19 2024 | 35.74 | -0.28 | -0.78% | 35.80 | 35.8401 | 35.7001 | 61,681 |
| Jul 18 2024 | 36.02 | -0.26 | -0.72% | 36.39 | 36.40 | 35.94 | 191,709 |
| Jul 17 2024 | 36.28 | -0.02 | -0.06% | 36.18 | 36.39 | 36.1413 | 119,629 |
| Jul 16 2024 | 36.30 | 0.27 | 0.75% | 35.95 | 36.33 | 35.92 | 126,949 |
| Jul 15 2024 | 36.03 | -0.18 | -0.50% | 36.14 | 36.1999 | 35.9701 | 117,146 |
| Jul 12 2024 | 36.21 | 0.38 | 1.06% | 36.13 | 36.32 | 36.13 | 120,379 |
| Jul 11 2024 | 35.83 | 0.40 | 1.12% | 35.78 | 35.9637 | 35.78 | 109,159 |
| Jul 10 2024 | 35.4331 | 0.38 | 1.09% | 35.30 | 35.46 | 35.2676 | 281,336 |
| Jul 09 2024 | 35.05 | -0.05 | -0.14% | 35.11 | 35.14 | 34.97 | 104,093 |
| Jul 08 2024 | 35.10 | -0.19 | -0.54% | 35.26 | 35.26 | 35.10 | 94,072 |
| Jul 05 2024 | 35.29 | 0.14 | 0.40% | 35.35 | 35.35 | 35.085 | 90,666 |
| Jul 03 2024 | 35.15 | 0.39 | 1.12% | 34.96 | 35.22 | 34.96 | 103,186 |
| Jul 02 2024 | 34.76 | 0.10 | 0.29% | 34.61 | 34.79 | 34.58 | 112,287 |
| Jul 01 2024 | 34.66 | -0.13 | -0.37% | 34.92 | 34.9744 | 34.64 | 345,166 |
| Jun 28 2024 | 34.79 | 0.00 | 0.00% | 34.79 | 34.79 | 34.79 | 0 |
| Jun 27 2024 | 34.79 | 0.16 | 0.46% | 34.74 | 34.8499 | 34.72 | 108,935 |
| Jun 26 2024 | 34.63 | -0.52 | -1.48% | 34.60 | 34.70 | 34.56 | 137,043 |
| Jun 25 2024 | 35.15 | -0.06 | -0.17% | 35.16 | 35.1678 | 35.03 | 125,907 |
