FDND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	21.60	21.62	21.48	21.50	21.50	1.21%	1,881
May 13, 2026	21.11	21.31	21.11	21.24	21.24	0.62%	5,019
May 12, 2026	21.03	21.11	21.00	21.11	21.11	-0.17%	3,897
May 11, 2026	21.26	21.26	21.15	21.15	21.15	-1.52%	870
May 8, 2026	21.47	21.47	21.47	21.47	21.47	-1.22%	259
May 7, 2026	21.65	21.74	21.65	21.74	21.74	1.09%	316
May 6, 2026	21.45	21.51	21.36	21.51	21.51	-0.55%	3,868
May 5, 2026	21.61	21.69	21.61	21.63	21.63	-0.23%	723
May 4, 2026	21.68	21.68	21.68	21.68	21.68	0.70%	248
May 1, 2026	21.61	21.61	21.51	21.53	21.53	0.95%	1,598
Apr 30, 2026	20.98	21.39	20.89	21.32	21.32	0.49%	1,816
Apr 29, 2026	21.04	21.22	21.04	21.22	21.22	0.78%	832
Apr 28, 2026	21.14	21.14	21.04	21.05	21.05	-1.25%	4,323
Apr 27, 2026	21.31	21.37	21.25	21.32	21.32	0.16%	5,317
Apr 24, 2026	21.26	21.33	21.24	21.29	21.29	1.02%	12,459
Apr 23, 2026	21.16	21.16	20.98	21.07	21.07	-2.03%	1,389
Apr 22, 2026	21.41	21.51	21.41	21.51	21.51	0.62%	1,404
Apr 21, 2026	21.42	21.42	21.38	21.38	21.38	-0.78%	567
Apr 20, 2026	21.34	21.57	21.34	21.54	21.40	0.38%	1,618
Apr 17, 2026	21.48	21.53	21.46	21.46	21.32	0.47%	1,348
Apr 16, 2026	21.36	21.44	21.23	21.36	21.22	0.83%	4,642
Apr 15, 2026	21.05	21.19	21.05	21.19	21.05	2.01%	252
Apr 14, 2026	20.61	20.82	20.61	20.77	20.63	1.58%	3,983
Apr 13, 2026	19.93	20.44	19.93	20.44	20.31	2.36%	274
Apr 10, 2026	20.05	20.05	19.91	19.97	19.84	-0.98%	3,196
Apr 9, 2026	20.15	20.17	20.05	20.17	20.04	-0.76%	3,395
Apr 8, 2026	20.63	20.63	20.33	20.33	20.19	2.16%	2,174
Apr 7, 2026	19.83	19.90	19.81	19.90	19.77	0.49%	2,368
Apr 6, 2026	19.75	19.80	19.75	19.80	19.67	0.31%	1,192
Apr 2, 2026	19.26	19.74	19.26	19.74	19.61	1.24%	2,089
Apr 1, 2026	19.58	19.61	19.49	19.50	19.37	0.74%	1,528
Mar 31, 2026	18.98	19.35	18.98	19.35	19.23	3.14%	2,410
Mar 30, 2026	18.91	18.98	18.76	18.76	18.64	-0.21%	1,233
Mar 27, 2026	18.88	18.90	18.76	18.80	18.68	-2.85%	3,811
Mar 26, 2026	19.46	19.46	19.35	19.35	19.23	-2.64%	408
Mar 25, 2026	19.97	19.97	19.85	19.88	19.61	0.86%	913
Mar 24, 2026	19.73	19.78	19.71	19.71	19.44	-2.31%	921
Mar 23, 2026	20.21	20.29	20.16	20.18	19.90	1.97%	3,884
Mar 20, 2026	19.79	19.79	19.79	19.79	19.52	-1.70%	154
Mar 19, 2026	19.98	20.13	19.94	20.13	19.86	-0.52%	1,336
Mar 18, 2026	20.23	20.23	20.23	20.23	19.96	-0.55%	301
Mar 17, 2026	20.43	20.44	20.34	20.34	20.07	0.66%	1,341
Mar 16, 2026	20.15	20.21	20.15	20.21	19.94	1.23%	408
Mar 13, 2026	20.19	20.19	19.97	19.97	19.70	-0.40%	378
Mar 12, 2026	20.05	20.05	20.05	20.05	19.78	-1.67%	228
Mar 11, 2026	20.42	20.42	20.31	20.39	20.11	-0.07%	17,771
Mar 10, 2026	20.35	20.57	20.35	20.40	20.13	-0.57%	780
Mar 9, 2026	20.15	20.52	20.15	20.52	20.24	0.20%	560
Mar 6, 2026	20.46	20.50	20.45	20.48	20.20	-1.13%	5,231
Mar 5, 2026	20.63	20.71	20.63	20.71	20.43	0.99%	721