FDND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	19.58	19.58	19.49	19.49	-	0.71%	663
Mar 31, 2026	18.98	19.35	18.98	19.35	19.35	3.14%	2,410
Mar 30, 2026	18.91	18.98	18.76	18.76	18.76	-0.21%	1,233
Mar 27, 2026	18.88	18.90	18.76	18.80	18.80	-2.85%	3,811
Mar 26, 2026	19.46	19.46	19.35	19.35	19.35	-2.64%	408
Mar 25, 2026	19.97	19.97	19.85	19.88	19.74	0.86%	913
Mar 24, 2026	19.73	19.78	19.71	19.71	19.57	-2.31%	921
Mar 23, 2026	20.21	20.29	20.16	20.18	20.04	1.97%	3,884
Mar 20, 2026	19.79	19.79	19.79	19.79	19.65	-1.70%	154
Mar 19, 2026	19.98	20.13	19.94	20.13	19.99	-0.52%	1,336
Mar 18, 2026	20.23	20.23	20.23	20.23	20.10	-0.55%	301
Mar 17, 2026	20.43	20.44	20.34	20.34	20.21	0.66%	1,341
Mar 16, 2026	20.15	20.21	20.15	20.21	20.07	1.23%	408
Mar 13, 2026	20.19	20.19	19.97	19.97	19.83	-0.40%	378
Mar 12, 2026	20.05	20.05	20.05	20.05	19.91	-1.67%	228
Mar 11, 2026	20.42	20.42	20.31	20.39	20.25	-0.07%	17,771
Mar 10, 2026	20.35	20.57	20.35	20.40	20.26	-0.57%	780
Mar 9, 2026	20.15	20.52	20.15	20.52	20.38	0.20%	560
Mar 6, 2026	20.46	20.50	20.45	20.48	20.34	-1.13%	5,231
Mar 5, 2026	20.63	20.71	20.63	20.71	20.57	0.99%	721
Mar 4, 2026	20.52	20.53	20.51	20.51	20.37	1.96%	1,214
Mar 3, 2026	19.99	20.15	19.99	20.11	19.97	-0.15%	2,542
Mar 2, 2026	20.10	20.20	20.10	20.14	20.01	-0.34%	1,388
Feb 27, 2026	19.85	20.21	19.85	20.21	20.07	0.50%	6,637
Feb 26, 2026	19.89	20.11	19.89	20.11	19.97	1.22%	17,208
Feb 25, 2026	19.61	19.87	19.61	19.87	19.73	2.22%	42,983
Feb 24, 2026	19.16	19.45	19.16	19.44	19.30	1.62%	1,777
Feb 23, 2026	19.03	19.13	18.99	19.13	19.00	-3.09%	31,798
Feb 20, 2026	19.75	19.91	19.74	19.74	19.60	-0.35%	4,131
Feb 19, 2026	19.79	19.90	19.64	19.80	19.54	-0.62%	10,493
Feb 18, 2026	19.90	19.96	19.81	19.93	19.66	1.30%	16,009
Feb 17, 2026	19.72	19.72	19.51	19.67	19.41	-0.25%	10,388
Feb 13, 2026	19.59	19.78	19.50	19.72	19.46	0.80%	1,944
Feb 12, 2026	19.60	19.66	19.53	19.57	19.30	-3.45%	820
Feb 11, 2026	20.74	20.74	20.20	20.26	19.99	-2.03%	7,440
Feb 10, 2026	20.76	20.79	20.68	20.68	20.41	0.10%	7,877
Feb 9, 2026	20.29	20.66	20.29	20.66	20.39	0.94%	8,121
Feb 6, 2026	20.15	20.47	20.15	20.47	20.20	1.01%	1,458
Feb 5, 2026	20.24	20.52	20.18	20.27	20.00	-2.05%	4,326
Feb 4, 2026	20.75	20.81	20.53	20.69	20.42	-1.83%	8,811
Feb 3, 2026	21.23	21.23	21.02	21.08	20.80	-3.32%	6,656
Feb 2, 2026	21.96	21.96	21.80	21.80	21.51	0.62%	3,846
Jan 30, 2026	21.92	21.92	21.67	21.67	21.38	-1.64%	1,559
Jan 29, 2026	21.86	22.03	21.73	22.03	21.73	-0.38%	4,154
Jan 28, 2026	22.11	22.11	22.11	22.11	21.82	-0.61%	129
Jan 27, 2026	22.28	22.28	22.25	22.25	21.95	0.57%	1,049
Jan 26, 2026	21.99	22.19	21.99	22.12	21.82	1.57%	2,985
Jan 23, 2026	21.83	21.83	21.78	21.78	21.49	0.23%	3,151
Jan 22, 2026	21.67	21.73	21.67	21.73	21.44	1.89%	971
Jan 21, 2026	21.12	21.38	21.12	21.32	21.04	-0.20%	720