FDND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	23.02	23.02	22.82	23.01	-	-	244
Aug 28, 2026	23.03	23.10	23.01	23.01	23.01	0.29%	2,470
Aug 27, 2026	22.93	22.95	22.93	22.95	22.95	1.78%	496
Aug 26, 2026	22.54	22.54	22.54	22.54	22.54	0.35%	30
Aug 25, 2026	22.45	22.47	22.45	22.47	22.46	0.27%	338
Aug 24, 2026	22.36	22.47	22.36	22.40	22.40	-0.03%	1,036
Aug 21, 2026	22.41	22.41	22.41	22.41	22.41	1.00%	139
Aug 20, 2026	22.42	22.42	22.34	22.34	22.19	-0.76%	756
Aug 19, 2026	22.61	22.61	22.51	22.51	22.36	0.91%	576
Aug 18, 2026	22.41	22.41	22.30	22.30	22.16	-0.94%	863
Aug 17, 2026	22.64	22.64	22.52	22.52	22.37	-1.54%	503
Aug 14, 2026	22.99	22.99	22.87	22.87	22.72	-1.23%	954
Aug 13, 2026	23.02	23.15	23.02	23.15	23.00	1.26%	589
Aug 12, 2026	22.90	22.90	22.87	22.87	22.71	0.22%	600
Aug 11, 2026	23.00	23.00	22.82	22.82	22.67	-0.88%	1,851
Aug 10, 2026	22.75	23.02	22.75	23.02	22.87	1.19%	899
Aug 7, 2026	22.76	22.76	22.75	22.75	22.60	2.06%	606
Aug 6, 2026	22.29	22.29	22.29	22.29	22.14	-1.32%	167
Aug 5, 2026	22.61	22.61	22.59	22.59	22.44	-0.14%	518
Aug 4, 2026	22.32	22.63	22.26	22.62	22.47	1.40%	3,636
Aug 3, 2026	22.35	22.36	22.28	22.31	22.16	3.22%	2,540
Jul 31, 2026	21.64	21.68	21.61	21.61	21.47	2.22%	6,956
Jul 30, 2026	20.89	21.14	20.85	21.14	21.00	0.03%	2,708
Jul 29, 2026	21.29	21.29	21.13	21.13	20.99	-0.16%	1,297
Jul 28, 2026	21.17	21.17	21.17	21.17	21.03	1.67%	29
Jul 27, 2026	20.75	20.82	20.48	20.82	20.68	1.87%	7,631
Jul 24, 2026	20.49	20.50	20.44	20.44	20.30	0.49%	2,938
Jul 23, 2026	20.40	20.42	20.34	20.34	20.20	-2.49%	392
Jul 22, 2026	20.86	20.88	20.85	20.86	20.72	-1.73%	1,257
Jul 21, 2026	21.31	21.31	21.18	21.23	21.09	-0.44%	1,657
Jul 20, 2026	21.46	21.46	21.46	21.46	21.18	0.10%	219
Jul 17, 2026	21.18	21.44	21.18	21.44	21.16	-0.92%	1,100
Jul 16, 2026	21.77	21.83	21.64	21.64	21.35	-1.53%	768
Jul 15, 2026	21.87	21.97	21.87	21.97	21.68	0.64%	384
Jul 14, 2026	21.80	21.89	21.80	21.83	21.55	0.29%	862
Jul 13, 2026	21.80	21.83	21.77	21.77	21.49	-0.48%	2,494
Jul 10, 2026	21.88	21.92	21.88	21.88	21.59	0.26%	1,919
Jul 9, 2026	21.66	21.82	21.66	21.82	21.53	1.57%	5,170
Jul 8, 2026	21.39	21.48	21.39	21.48	21.20	-0.26%	2,162
Jul 7, 2026	21.54	21.54	21.54	21.54	21.26	0.68%	89
Jul 6, 2026	21.40	21.42	21.40	21.40	21.11	1.11%	1,958
Jul 2, 2026	21.16	21.16	21.16	21.16	20.88	-0.71%	23
Jul 1, 2026	21.07	21.40	21.07	21.31	21.03	1.94%	735
Jun 30, 2026	20.84	20.91	20.84	20.91	20.63	0.08%	1,363
Jun 29, 2026	21.04	21.04	20.89	20.89	20.62	1.93%	1,462
Jun 26, 2026	20.35	20.50	20.35	20.50	20.23	1.41%	464
Jun 25, 2026	20.30	20.30	20.19	20.21	19.95	-1.30%	496
Jun 24, 2026	20.86	20.88	20.61	20.61	20.21	0.03%	1,034
Jun 23, 2026	20.45	20.76	20.45	20.61	20.20	-0.46%	6,562
Jun 22, 2026	20.95	20.95	20.58	20.70	20.30	-2.07%	9,253