FNDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.30	37.79	37.21	37.74	37.74	0.75%	732,897
Jun 25, 2026	37.36	37.70	37.25	37.46	37.46	0.97%	716,119
Jun 24, 2026	36.79	37.32	36.79	37.10	37.10	1.05%	716,490
Jun 23, 2026	36.58	37.01	36.57	36.81	36.71	-0.46%	441,872
Jun 22, 2026	37.03	37.15	36.92	36.98	36.88	-	385,011
Jun 18, 2026	36.90	37.06	36.72	36.98	36.88	1.48%	345,544
Jun 17, 2026	37.00	37.24	36.37	36.44	36.34	-1.54%	541,600
Jun 16, 2026	37.33	37.52	36.95	37.01	36.91	-0.59%	508,009
Jun 15, 2026	37.57	37.76	37.15	37.23	37.13	0.05%	496,097
Jun 12, 2026	37.00	37.43	36.89	37.21	37.11	0.95%	787,625
Jun 11, 2026	36.27	36.89	36.09	36.86	36.76	2.47%	754,986
Jun 10, 2026	36.20	36.64	35.96	35.97	35.88	-0.83%	612,632
Jun 9, 2026	36.29	36.79	35.54	36.27	36.17	0.81%	988,959
Jun 8, 2026	36.04	36.26	35.94	35.98	35.89	0.64%	423,331
Jun 5, 2026	36.27	36.38	35.63	35.75	35.66	-2.03%	483,544
Jun 4, 2026	36.19	36.53	36.16	36.49	36.39	1.00%	397,907
Jun 3, 2026	36.35	36.37	36.08	36.13	36.04	-1.01%	648,285
Jun 2, 2026	36.13	36.53	36.13	36.50	36.40	1.05%	594,667
Jun 1, 2026	35.92	36.19	35.74	36.12	36.03	0.03%	598,980
May 29, 2026	36.27	36.34	36.08	36.11	36.02	-0.63%	459,304
May 28, 2026	36.17	36.45	36.04	36.34	36.24	0.17%	390,710
May 27, 2026	36.36	36.51	36.23	36.28	36.18	0.17%	837,201
May 26, 2026	35.98	36.25	35.93	36.22	36.12	1.46%	1,100,738
May 22, 2026	35.63	35.77	35.47	35.70	35.61	0.76%	522,207
May 21, 2026	35.08	35.56	34.83	35.43	35.34	0.45%	590,330
May 20, 2026	34.72	35.29	34.52	35.27	35.18	1.91%	601,904
May 19, 2026	34.78	34.85	34.48	34.61	34.52	-1.00%	527,574
May 18, 2026	35.01	35.20	34.86	34.96	34.87	0.20%	501,979
May 15, 2026	35.11	35.18	34.83	34.89	34.80	-1.55%	567,412
May 14, 2026	35.46	35.67	35.36	35.44	35.35	0.43%	550,561
May 13, 2026	35.47	35.48	35.16	35.29	35.20	-0.37%	459,401
May 12, 2026	35.73	35.73	35.08	35.42	35.33	-1.12%	39,922,717
May 11, 2026	36.13	36.20	35.79	35.82	35.73	-0.56%	702,265
May 8, 2026	35.97	36.13	35.82	36.02	35.93	0.53%	775,785
May 7, 2026	36.32	36.32	35.77	35.83	35.74	-0.94%	481,928
May 6, 2026	36.13	36.26	35.97	36.17	36.08	0.95%	1,081,018
May 5, 2026	35.49	35.91	35.43	35.83	35.74	1.44%	510,697
May 4, 2026	35.62	35.73	35.16	35.32	35.23	-1.12%	644,224
May 1, 2026	35.73	35.78	35.53	35.72	35.63	0.31%	795,787
Apr 30, 2026	35.10	35.67	35.04	35.61	35.52	1.60%	675,354
Apr 29, 2026	35.36	35.40	34.91	35.05	34.96	-0.88%	641,102
Apr 28, 2026	35.53	35.69	35.26	35.36	35.27	-0.56%	550,480
Apr 27, 2026	35.54	35.75	35.45	35.56	35.47	0.17%	626,595
Apr 24, 2026	35.42	35.60	35.21	35.50	35.41	0.48%	400,680
Apr 23, 2026	35.34	35.51	34.90	35.33	35.24	-0.08%	653,122
Apr 22, 2026	35.62	35.62	35.23	35.36	35.27	0.08%	630,883
Apr 21, 2026	35.76	35.97	35.23	35.33	35.24	-0.90%	1,014,863
Apr 20, 2026	35.29	35.70	35.29	35.65	35.56	0.65%	640,696
Apr 17, 2026	35.05	35.69	35.05	35.42	35.33	2.10%	907,608
Apr 16, 2026	34.56	34.79	34.54	34.69	34.60	0.43%	628,755
Apr 15, 2026	34.52	34.59	34.39	34.54	34.45	-0.06%	727,375
Apr 14, 2026	34.50	34.66	34.34	34.56	34.47	0.55%	719,898
Apr 13, 2026	33.87	34.37	33.82	34.37	34.28	1.15%	834,254
Apr 10, 2026	34.14	34.17	33.89	33.98	33.89	-0.29%	427,966
Apr 9, 2026	33.75	34.19	33.75	34.08	33.99	0.41%	543,694
Apr 8, 2026	33.89	34.12	33.74	33.94	33.85	2.94%	703,850
Apr 7, 2026	32.81	33.08	32.69	32.97	32.88	0.06%	966,197
Apr 6, 2026	32.74	32.97	32.57	32.95	32.86	0.52%	964,188
Apr 2, 2026	32.16	32.98	32.10	32.78	32.69	0.46%	941,746
Apr 1, 2026	32.62	32.91	32.59	32.63	32.54	0.62%	963,650
Mar 31, 2026	32.04	32.65	31.84	32.43	32.34	2.59%	1,009,416
Mar 30, 2026	32.14	32.14	31.50	31.61	31.53	-0.75%	958,377
Mar 27, 2026	32.15	32.23	31.76	31.85	31.77	-1.52%	848,749
Mar 26, 2026	32.44	32.84	32.30	32.34	32.26	-1.37%	770,037
Mar 25, 2026	32.86	32.98	32.42	32.79	32.70	0.77%	584,478
Mar 24, 2026	32.05	32.80	32.05	32.60	32.45	0.96%	663,116
Mar 23, 2026	32.23	32.80	32.05	32.29	32.15	2.02%	904,289
Mar 20, 2026	32.23	32.32	31.43	31.65	31.51	-2.10%	1,374,702
Mar 19, 2026	31.85	32.58	31.81	32.33	32.19	0.40%	994,785
Mar 18, 2026	32.42	32.57	32.19	32.20	32.06	-1.14%	480,751
Mar 17, 2026	32.47	32.77	32.47	32.57	32.42	0.99%	769,069
Mar 16, 2026	32.40	32.58	32.25	32.25	32.11	0.75%	487,712
Mar 13, 2026	32.32	32.48	31.92	32.01	31.87	-0.37%	654,428
Mar 12, 2026	32.39	32.48	32.09	32.13	31.99	-2.04%	772,893
Mar 11, 2026	32.79	32.93	32.55	32.80	32.65	-0.39%	803,460
Mar 10, 2026	33.01	33.50	32.85	32.93	32.78	-0.48%	543,221
Mar 9, 2026	32.53	33.17	31.96	33.09	32.94	0.46%	1,537,737
Mar 6, 2026	33.17	33.17	32.81	32.94	32.79	-2.46%	659,362
Mar 5, 2026	34.05	34.30	33.52	33.77	33.62	-1.75%	1,020,538
Mar 4, 2026	34.38	34.47	34.03	34.37	34.22	0.53%	652,556
Mar 3, 2026	33.83	34.35	33.38	34.19	34.04	-1.24%	753,738
Mar 2, 2026	34.02	34.70	33.97	34.62	34.47	0.61%	623,377
Feb 27, 2026	34.33	34.43	34.09	34.41	34.26	-1.04%	531,993
Feb 26, 2026	34.60	34.87	34.39	34.77	34.61	0.58%	594,709
Feb 25, 2026	34.60	34.60	34.19	34.57	34.42	0.44%	492,845
Feb 24, 2026	34.16	34.50	34.16	34.42	34.27	0.85%	430,845
Feb 23, 2026	34.72	34.80	33.95	34.13	33.98	-2.15%	750,851
Feb 20, 2026	34.54	35.02	34.49	34.88	34.72	0.72%	817,827
Feb 19, 2026	34.48	34.64	34.36	34.63	34.48	-0.06%	462,141
Feb 18, 2026	34.53	34.95	34.39	34.65	34.50	0.43%	797,209
Feb 17, 2026	34.54	34.64	34.09	34.50	34.35	-0.23%	627,351
Feb 13, 2026	34.21	34.77	34.02	34.58	34.43	1.11%	496,895
Feb 12, 2026	35.06	35.23	33.97	34.20	34.05	-1.92%	1,029,042
Feb 11, 2026	35.20	35.31	34.66	34.87	34.71	-0.14%	579,788
Feb 10, 2026	34.99	35.16	34.90	34.92	34.76	0.03%	783,280
Feb 9, 2026	34.78	35.04	34.62	34.91	34.75	0.26%	679,880
Feb 6, 2026	34.21	34.90	34.21	34.82	34.66	2.87%	537,708
Feb 5, 2026	33.95	34.21	33.76	33.85	33.70	-0.91%	567,171
Feb 4, 2026	34.07	34.37	33.78	34.16	34.01	1.01%	1,275,178
Feb 3, 2026	33.78	34.15	33.41	33.82	33.67	0.39%	604,723