FDND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	19.72	19.72	19.51	19.67	19.67	-0.25%	10,388
Feb 13, 2026	19.59	19.78	19.50	19.72	19.72	0.80%	1,944
Feb 12, 2026	19.60	19.66	19.53	19.57	19.56	-3.45%	820
Feb 11, 2026	20.74	20.74	20.20	20.26	20.26	-2.03%	7,440
Feb 10, 2026	20.76	20.79	20.68	20.68	20.68	0.10%	7,877
Feb 9, 2026	20.29	20.66	20.29	20.66	20.66	0.94%	8,121
Feb 6, 2026	20.15	20.47	20.15	20.47	20.47	1.01%	1,458
Feb 5, 2026	20.24	20.52	20.18	20.27	20.27	-2.05%	4,326
Feb 4, 2026	20.75	20.81	20.53	20.69	20.69	-1.83%	8,811
Feb 3, 2026	21.23	21.23	21.02	21.08	21.08	-3.32%	6,656
Feb 2, 2026	21.96	21.96	21.80	21.80	21.80	0.62%	3,846
Jan 30, 2026	21.92	21.92	21.67	21.67	21.67	-1.64%	1,559
Jan 29, 2026	21.86	22.03	21.73	22.03	22.03	-0.38%	4,154
Jan 28, 2026	22.11	22.11	22.11	22.11	22.11	-0.61%	129
Jan 27, 2026	22.28	22.28	22.25	22.25	22.25	0.57%	1,049
Jan 26, 2026	21.99	22.19	21.99	22.12	22.12	1.57%	2,985
Jan 23, 2026	21.83	21.83	21.78	21.78	21.78	0.23%	3,151
Jan 22, 2026	21.67	21.73	21.67	21.73	21.73	1.89%	971
Jan 21, 2026	21.12	21.38	21.12	21.32	21.32	-0.20%	720
Jan 20, 2026	21.51	21.64	21.37	21.37	21.22	-2.28%	1,850
Jan 16, 2026	22.08	22.08	21.87	21.87	21.72	-0.75%	913
Jan 15, 2026	22.12	22.12	22.03	22.03	21.88	0.15%	1,879
Jan 14, 2026	22.19	22.23	21.92	22.00	21.85	-1.44%	2,269
Jan 13, 2026	22.47	22.47	22.26	22.32	22.17	-0.49%	4,082
Jan 12, 2026	22.37	22.45	22.37	22.43	22.28	0.04%	1,555
Jan 9, 2026	22.46	22.46	22.40	22.42	22.27	-0.26%	1,449
Jan 8, 2026	22.50	22.50	22.48	22.48	22.33	-0.97%	1,081
Jan 7, 2026	22.77	22.79	22.70	22.70	22.55	0.23%	943
Jan 6, 2026	22.53	22.68	22.53	22.65	22.49	0.62%	428
Jan 5, 2026	22.61	22.61	22.51	22.51	22.35	1.42%	977
Jan 2, 2026	22.60	22.60	22.18	22.19	22.04	-1.44%	4,075
Dec 31, 2025	22.69	22.69	22.52	22.52	22.36	-0.74%	1,036
Dec 30, 2025	22.75	22.75	22.66	22.69	22.53	-0.04%	2,317
Dec 29, 2025	22.61	22.70	22.61	22.70	22.54	-0.24%	2,781
Dec 26, 2025	22.75	22.75	22.75	22.75	22.59	0.17%	137
Dec 24, 2025	22.71	22.71	22.71	22.71	22.56	0.04%	8
Dec 23, 2025	22.65	22.70	22.65	22.70	22.55	0.09%	544
Dec 22, 2025	22.68	22.68	22.68	22.68	22.53	0.30%	182
Dec 19, 2025	22.68	22.72	22.61	22.61	22.46	0.89%	647
Dec 18, 2025	22.38	22.41	22.38	22.41	22.26	1.23%	789
Dec 17, 2025	22.48	22.48	22.14	22.14	21.99	-1.25%	1,967
Dec 16, 2025	22.32	22.42	22.30	22.42	22.27	0.37%	1,406
Dec 15, 2025	22.38	22.38	22.34	22.34	22.19	-0.85%	1,176
Dec 12, 2025	22.60	22.60	22.53	22.53	22.38	-1.83%	1,743
Dec 11, 2025	22.96	23.00	22.95	22.95	22.64	-0.03%	4,115
Dec 10, 2025	22.89	22.96	22.89	22.96	22.65	-0.01%	450
Dec 9, 2025	23.00	23.01	22.96	22.96	22.65	0.33%	1,964
Dec 8, 2025	22.91	22.98	22.88	22.88	22.58	-0.14%	2,855
Dec 5, 2025	22.93	22.93	22.89	22.92	22.61	0.46%	2,443
Dec 4, 2025	22.82	22.82	22.75	22.81	22.51	-0.04%	526