FNDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.04	39.45	39.04	39.28	39.28	-0.56%	534,022
Jun 25, 2026	39.83	39.83	39.29	39.50	39.50	-0.45%	701,932
Jun 24, 2026	39.63	39.84	39.50	39.68	39.68	-0.91%	1,356,574
Jun 23, 2026	40.18	40.48	40.17	40.23	40.04	-2.50%	681,293
Jun 22, 2026	41.29	41.36	41.18	41.26	41.07	0.78%	741,568
Jun 18, 2026	40.91	40.99	40.80	40.94	40.75	0.71%	516,092
Jun 17, 2026	41.31	41.42	40.60	40.65	40.46	-1.12%	1,414,723
Jun 16, 2026	41.21	41.39	41.09	41.11	40.92	-1.11%	495,656
Jun 15, 2026	41.72	41.79	41.56	41.57	41.38	1.39%	845,988
Jun 12, 2026	40.89	41.10	40.76	41.00	40.81	0.66%	694,823
Jun 11, 2026	39.87	40.77	39.87	40.73	40.54	2.36%	719,638
Jun 10, 2026	40.00	40.28	39.77	39.79	39.61	-0.90%	898,975
Jun 9, 2026	40.63	40.79	39.58	40.15	39.96	-0.17%	1,824,429
Jun 8, 2026	40.43	40.51	40.17	40.22	40.03	0.45%	944,338
Jun 5, 2026	40.86	40.86	39.94	40.04	39.85	-3.54%	731,259
Jun 4, 2026	41.39	41.55	41.27	41.51	41.32	-0.38%	728,234
Jun 3, 2026	41.91	42.00	41.65	41.67	41.48	-1.61%	701,360
Jun 2, 2026	42.13	42.43	42.11	42.35	42.15	1.63%	872,533
Jun 1, 2026	41.42	41.80	41.35	41.67	41.48	1.34%	1,051,501
May 29, 2026	41.32	41.32	41.07	41.12	40.93	0.12%	1,233,621
May 28, 2026	40.81	41.15	40.71	41.07	40.88	-0.15%	671,668
May 27, 2026	41.28	41.37	41.03	41.13	40.94	-0.36%	751,960
May 26, 2026	41.07	41.29	41.06	41.28	41.09	1.75%	1,459,789
May 22, 2026	40.54	40.71	40.43	40.57	40.38	0.37%	591,752
May 21, 2026	40.18	40.58	40.08	40.42	40.23	0.10%	666,938
May 20, 2026	40.12	40.48	40.03	40.38	40.19	0.90%	675,820
May 19, 2026	39.90	40.21	39.83	40.02	39.83	-0.82%	568,178
May 18, 2026	40.46	40.46	40.13	40.35	40.16	0.40%	733,075
May 15, 2026	40.32	40.37	40.07	40.19	40.00	-2.33%	654,762
May 14, 2026	41.04	41.27	40.96	41.15	40.96	-0.48%	523,217
May 13, 2026	41.08	41.57	41.00	41.35	41.16	0.58%	741,593
May 12, 2026	41.19	41.22	40.78	41.11	40.92	-1.20%	1,016,478
May 11, 2026	41.52	41.65	41.48	41.61	41.42	0.12%	741,716
May 8, 2026	41.49	41.64	41.44	41.56	41.37	0.92%	926,143
May 7, 2026	41.73	41.73	41.15	41.18	40.99	-1.34%	1,515,291
May 6, 2026	41.48	41.78	41.42	41.74	41.55	1.95%	661,743
May 5, 2026	40.91	41.05	40.84	40.94	40.75	1.29%	755,671
May 4, 2026	40.61	40.71	40.28	40.42	40.23	-0.59%	992,139
May 1, 2026	40.64	40.94	40.64	40.66	40.47	-0.10%	720,072
Apr 30, 2026	40.29	40.76	40.16	40.70	40.51	1.62%	549,428
Apr 29, 2026	40.25	40.25	39.99	40.05	39.86	-0.50%	1,121,975
Apr 28, 2026	40.04	40.26	40.00	40.25	40.06	0.02%	1,208,543
Apr 27, 2026	40.39	40.50	40.23	40.24	40.05	-0.59%	484,321
Apr 24, 2026	40.30	40.50	40.20	40.48	40.29	1.15%	638,510
Apr 23, 2026	40.27	40.35	39.80	40.02	39.83	-1.23%	859,464
Apr 22, 2026	40.50	40.62	40.45	40.52	40.33	0.82%	610,777
Apr 21, 2026	40.65	40.68	40.15	40.19	40.00	-1.11%	949,979
Apr 20, 2026	40.60	40.68	40.46	40.64	40.45	-0.32%	1,091,075
Apr 17, 2026	40.77	40.97	40.72	40.77	40.58	0.89%	701,331
Apr 16, 2026	40.40	40.52	40.23	40.41	40.22	0.20%	528,450
Apr 15, 2026	40.30	40.39	40.18	40.33	40.14	-0.27%	1,314,635
Apr 14, 2026	40.29	40.45	40.27	40.44	40.25	0.92%	693,330
Apr 13, 2026	39.59	40.08	39.58	40.07	39.88	1.01%	1,015,934
Apr 10, 2026	39.66	39.81	39.57	39.67	39.49	0.46%	1,746,230
Apr 9, 2026	39.24	39.58	39.15	39.49	39.31	0.28%	726,471
Apr 8, 2026	39.50	39.55	39.13	39.38	39.20	2.98%	1,085,222
Apr 7, 2026	38.08	38.25	37.83	38.24	38.06	-0.05%	992,056
Apr 6, 2026	38.16	38.42	38.09	38.26	38.08	0.29%	1,248,464
Apr 2, 2026	37.69	38.41	37.66	38.15	37.97	0.03%	1,073,728
Apr 1, 2026	38.16	38.39	38.08	38.14	37.96	-0.31%	1,261,379
Mar 31, 2026	37.47	38.28	37.44	38.26	38.08	2.71%	1,348,481
Mar 30, 2026	37.48	37.57	37.09	37.25	37.08	0.27%	1,226,926
Mar 27, 2026	37.20	37.43	37.06	37.15	36.98	-0.21%	1,140,029
Mar 26, 2026	37.49	37.79	37.22	37.23	37.06	-2.05%	820,488
Mar 25, 2026	37.88	38.14	37.75	38.01	37.83	1.96%	2,211,529
Mar 24, 2026	36.96	37.41	36.94	37.28	37.11	-0.59%	1,906,652
Mar 23, 2026	37.27	37.77	37.15	37.50	37.33	2.18%	2,009,586
Mar 20, 2026	37.40	37.40	36.62	36.70	36.53	-2.91%	1,778,880
Mar 19, 2026	37.22	37.97	37.11	37.80	37.62	-0.05%	2,236,345
Mar 18, 2026	38.23	38.37	37.81	37.82	37.64	-1.87%	1,155,952
Mar 17, 2026	38.67	38.74	38.47	38.54	38.36	0.50%	880,313
Mar 16, 2026	38.22	38.45	38.13	38.35	38.17	1.99%	1,287,983
Mar 13, 2026	38.10	38.30	37.54	37.60	37.43	-0.84%	1,265,574
Mar 12, 2026	38.40	38.40	37.81	37.92	37.74	-1.69%	1,381,941
Mar 11, 2026	38.46	38.72	38.35	38.57	38.39	0.31%	1,067,681
Mar 10, 2026	38.37	38.88	38.20	38.45	38.27	0.10%	1,172,645
Mar 9, 2026	37.68	38.52	37.46	38.41	38.23	1.48%	1,720,839
Mar 6, 2026	37.72	38.06	37.60	37.85	37.67	-0.45%	976,434
Mar 5, 2026	38.15	38.38	37.63	38.02	37.84	-1.58%	866,200
Mar 4, 2026	38.52	38.75	38.34	38.63	38.45	0.16%	1,301,941
Mar 3, 2026	38.50	38.73	37.69	38.57	38.39	-3.31%	1,567,824
Mar 2, 2026	39.60	40.07	39.57	39.89	39.70	-1.02%	1,263,014
Feb 27, 2026	40.23	40.42	40.17	40.30	40.11	-0.20%	1,151,953
Feb 26, 2026	40.52	40.52	40.05	40.38	40.19	-1.22%	1,066,104
Feb 25, 2026	40.88	40.92	40.63	40.88	40.69	1.01%	877,845
Feb 24, 2026	40.26	40.60	40.18	40.47	40.28	1.12%	1,272,525
Feb 23, 2026	40.21	40.37	39.94	40.02	39.83	-0.72%	1,203,464
Feb 20, 2026	39.59	40.31	39.55	40.31	40.12	1.59%	2,564,206
Feb 19, 2026	39.53	39.69	39.39	39.68	39.50	-0.08%	1,082,841
Feb 18, 2026	39.79	40.00	39.63	39.71	39.53	0.28%	1,389,340
Feb 17, 2026	39.48	39.65	39.16	39.60	39.42	-0.13%	1,087,321
Feb 13, 2026	39.53	39.68	39.28	39.65	39.47	-0.25%	1,601,045
Feb 12, 2026	40.42	40.42	39.68	39.75	39.57	-1.46%	1,148,528
Feb 11, 2026	40.14	40.40	39.96	40.34	40.15	1.28%	1,642,579
Feb 10, 2026	39.84	39.93	39.70	39.83	39.64	0.28%	1,309,044
Feb 9, 2026	39.39	39.78	39.35	39.72	39.54	0.84%	1,662,473
Feb 6, 2026	39.01	39.40	39.01	39.39	39.21	2.21%	1,085,123
Feb 5, 2026	38.75	38.93	38.50	38.54	38.36	-0.95%	1,648,891
Feb 4, 2026	39.35	39.35	38.73	38.91	38.73	-0.28%	1,647,468
Feb 3, 2026	39.05	39.16	38.68	39.02	38.84	0.52%	2,304,539