FNDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.25	30.46	30.24	30.37	30.37	0.16%	137,207
Jun 25, 2026	30.36	30.52	30.27	30.32	30.32	0.46%	137,972
Jun 24, 2026	30.16	30.36	30.10	30.18	30.18	0.03%	117,465
Jun 23, 2026	30.15	30.39	30.12	30.28	30.17	-0.46%	159,478
Jun 22, 2026	30.41	30.52	30.37	30.42	30.31	0.16%	188,571
Jun 18, 2026	30.51	30.57	30.30	30.37	30.26	0.53%	175,599
Jun 17, 2026	30.64	30.64	30.15	30.21	30.10	-1.31%	220,386
Jun 16, 2026	30.75	30.86	30.60	30.61	30.50	-0.39%	202,511
Jun 15, 2026	30.83	30.85	30.69	30.73	30.62	0.42%	151,904
Jun 12, 2026	30.45	30.67	30.33	30.60	30.49	0.99%	126,552
Jun 11, 2026	30.03	30.42	29.94	30.30	30.19	1.47%	171,628
Jun 10, 2026	30.10	30.25	29.85	29.86	29.75	-0.93%	106,116
Jun 9, 2026	30.27	30.35	29.67	30.14	30.03	0.13%	176,756
Jun 8, 2026	30.16	30.30	30.09	30.10	29.99	0.23%	141,560
Jun 5, 2026	30.40	30.45	29.95	30.03	29.92	-1.61%	212,789
Jun 4, 2026	30.37	30.55	30.31	30.52	30.41	0.74%	137,312
Jun 3, 2026	30.33	30.40	30.29	30.30	30.18	-0.15%	136,885
Jun 2, 2026	30.13	30.39	30.13	30.34	30.23	0.50%	147,077
Jun 1, 2026	30.20	30.27	30.12	30.19	30.08	-0.13%	105,865
May 29, 2026	30.30	30.37	30.23	30.23	30.12	-0.17%	211,833
May 28, 2026	30.25	30.35	30.16	30.28	30.17	0.13%	91,074
May 27, 2026	30.21	30.28	30.18	30.24	30.13	0.20%	115,287
May 26, 2026	30.20	30.26	30.14	30.18	30.07	0.40%	151,137
May 22, 2026	29.96	30.12	29.96	30.06	29.95	0.80%	110,014
May 21, 2026	29.65	29.86	29.51	29.82	29.71	0.20%	84,753
May 20, 2026	29.59	29.79	29.57	29.76	29.65	0.81%	132,995
May 19, 2026	29.52	29.64	29.41	29.52	29.41	-0.40%	104,076
May 18, 2026	29.60	29.66	29.51	29.64	29.53	0.34%	132,130
May 15, 2026	29.65	29.72	29.52	29.54	29.43	-1.01%	104,449
May 14, 2026	29.80	29.94	29.74	29.84	29.73	0.27%	161,034
May 13, 2026	29.70	29.80	29.59	29.76	29.65	0.24%	326,680
May 12, 2026	29.68	29.74	29.46	29.69	29.58	-0.10%	100,547
May 11, 2026	29.78	29.82	29.67	29.72	29.61	0.07%	113,583
May 8, 2026	29.62	29.74	29.54	29.70	29.59	0.68%	132,521
May 7, 2026	29.71	29.76	29.44	29.50	29.39	-0.81%	126,898
May 6, 2026	29.62	29.78	29.61	29.74	29.63	0.71%	128,402
May 5, 2026	29.34	29.57	29.32	29.53	29.42	1.10%	153,766
May 4, 2026	29.41	29.41	29.16	29.21	29.10	-0.61%	113,920
May 1, 2026	29.45	29.56	29.39	29.39	29.28	-0.12%	183,502
Apr 30, 2026	29.09	29.45	29.02	29.43	29.32	1.47%	270,279
Apr 29, 2026	28.94	29.00	28.88	29.00	28.89	0.28%	79,715
Apr 28, 2026	28.99	28.99	28.83	28.92	28.81	-	93,227
Apr 27, 2026	28.88	29.02	28.88	28.92	28.81	0.12%	398,711
Apr 24, 2026	28.95	29.00	28.83	28.89	28.78	0.05%	99,806
Apr 23, 2026	28.83	28.92	28.66	28.87	28.77	0.21%	77,922
Apr 22, 2026	28.91	28.92	28.76	28.81	28.71	0.31%	95,125
Apr 21, 2026	28.89	28.99	28.71	28.72	28.62	-0.35%	100,440
Apr 20, 2026	28.77	28.87	28.76	28.82	28.72	0.10%	73,665
Apr 17, 2026	28.55	28.89	28.55	28.79	28.69	0.86%	98,719
Apr 16, 2026	28.40	28.55	28.40	28.55	28.44	0.62%	88,996
Apr 15, 2026	28.35	28.40	28.22	28.37	28.27	0.11%	87,637
Apr 14, 2026	28.25	28.36	28.15	28.34	28.24	0.35%	90,144
Apr 13, 2026	27.93	28.25	27.91	28.24	28.14	0.89%	123,602
Apr 10, 2026	28.20	28.20	27.98	27.99	27.89	-0.60%	103,105
Apr 9, 2026	27.95	28.21	27.95	28.16	28.06	0.45%	90,321
Apr 8, 2026	27.86	28.04	27.81	28.04	27.93	1.98%	130,846
Apr 7, 2026	27.43	27.51	27.30	27.49	27.39	0.11%	163,632
Apr 6, 2026	27.31	27.47	27.31	27.46	27.36	0.51%	198,419
Apr 2, 2026	27.07	27.40	27.01	27.32	27.22	0.22%	140,251
Apr 1, 2026	27.24	27.35	27.21	27.26	27.16	0.22%	211,866
Mar 31, 2026	26.91	27.24	26.82	27.20	27.10	2.03%	170,477
Mar 30, 2026	26.99	26.99	26.56	26.66	26.56	-0.26%	324,418
Mar 27, 2026	26.94	27.00	26.67	26.73	26.63	-1.15%	234,217
Mar 26, 2026	27.12	27.30	27.00	27.04	26.94	-0.84%	113,153
Mar 25, 2026	27.31	27.37	27.10	27.27	27.17	0.55%	101,823
Mar 24, 2026	26.96	27.38	26.96	27.23	27.02	0.42%	135,338
Mar 23, 2026	27.13	27.34	27.04	27.11	26.91	1.08%	181,884
Mar 20, 2026	27.13	27.15	26.71	26.82	26.62	-1.22%	276,467
Mar 19, 2026	27.00	27.29	26.99	27.15	26.95	-	154,780
Mar 18, 2026	27.40	27.40	27.15	27.15	26.95	-1.24%	85,313
Mar 17, 2026	27.47	27.63	27.47	27.49	27.28	0.46%	151,132
Mar 16, 2026	27.35	27.49	27.34	27.37	27.16	0.72%	146,147
Mar 13, 2026	27.36	27.48	27.15	27.17	26.97	-0.22%	111,981
Mar 12, 2026	27.36	27.44	27.23	27.23	27.03	-1.26%	136,612
Mar 11, 2026	27.50	27.65	27.44	27.58	27.37	0.10%	82,760
Mar 10, 2026	27.60	27.85	27.50	27.55	27.34	-0.29%	142,517
Mar 9, 2026	27.29	27.69	27.05	27.63	27.42	0.22%	188,509
Mar 6, 2026	27.63	27.64	27.36	27.57	27.36	-1.25%	81,793
Mar 5, 2026	28.06	28.13	27.75	27.92	27.71	-1.03%	146,664
Mar 4, 2026	28.13	28.26	27.96	28.21	28.00	0.53%	167,483
Mar 3, 2026	27.96	28.16	27.61	28.06	27.85	-1.06%	153,876
Mar 2, 2026	28.18	28.43	28.13	28.36	28.15	-0.11%	220,648
Feb 27, 2026	28.23	28.39	28.13	28.39	28.18	0.07%	106,087
Feb 26, 2026	28.41	28.49	28.22	28.37	28.16	0.04%	120,719
Feb 25, 2026	28.35	28.40	28.21	28.36	28.15	0.32%	110,940
Feb 24, 2026	28.09	28.32	28.09	28.27	28.06	0.46%	94,614
Feb 23, 2026	28.38	28.44	28.04	28.14	27.93	-1.05%	160,006
Feb 20, 2026	28.22	28.44	28.18	28.44	28.23	0.49%	177,443
Feb 19, 2026	28.32	28.34	28.18	28.30	28.09	-0.25%	100,351
Feb 18, 2026	28.33	28.45	28.23	28.37	28.16	0.46%	253,587
Feb 17, 2026	28.28	28.33	28.02	28.24	28.03	-0.21%	193,201
Feb 13, 2026	28.16	28.42	28.03	28.30	28.09	0.53%	329,357
Feb 12, 2026	28.61	28.71	28.11	28.15	27.94	-1.44%	159,585
Feb 11, 2026	28.59	28.65	28.44	28.56	28.35	0.42%	183,935
Feb 10, 2026	28.50	28.55	28.42	28.44	28.23	-0.18%	128,884
Feb 9, 2026	28.44	28.55	28.31	28.49	28.28	-0.07%	168,659
Feb 6, 2026	28.08	28.54	28.08	28.51	28.30	1.93%	152,018
Feb 5, 2026	28.01	28.12	27.88	27.97	27.76	-0.96%	229,587
Feb 4, 2026	28.20	28.32	28.10	28.24	28.03	0.64%	224,976
Feb 3, 2026	27.99	28.19	27.83	28.06	27.85	0.32%	142,314