FDND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	19.45	-2.31%	921
Mar 23, 2026	20.21	20.29	20.16	20.18	19.91	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	20.12	-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
Mar 4, 2026	20.52	20.53	20.51	20.51	20.23	1.96%	1,214
Mar 3, 2026	19.99	20.15	19.99	20.11	19.84	-0.15%	2,542
Mar 2, 2026	20.10	20.20	20.10	20.14	19.87	-0.34%	1,388
Feb 27, 2026	19.85	20.21	19.85	20.21	19.94	0.50%	6,637
Feb 26, 2026	19.89	20.11	19.89	20.11	19.84	1.22%	17,208
Feb 25, 2026	19.61	19.87	19.61	19.87	19.60	2.22%	42,983
Feb 24, 2026	19.16	19.45	19.16	19.44	19.18	1.62%	1,777
Feb 23, 2026	19.03	19.13	18.99	19.13	18.87	-3.09%	31,798
Feb 20, 2026	19.75	19.91	19.74	19.74	19.47	-0.35%	4,131
Feb 19, 2026	19.79	19.90	19.64	19.80	19.41	-0.62%	10,493
Feb 18, 2026	19.90	19.96	19.81	19.93	19.53	1.30%	16,009
Feb 17, 2026	19.72	19.72	19.51	19.67	19.28	-0.25%	10,388
Feb 13, 2026	19.59	19.78	19.50	19.72	19.33	0.80%	1,944
Feb 12, 2026	19.60	19.66	19.53	19.57	19.18	-3.45%	820
Feb 11, 2026	20.74	20.74	20.20	20.26	19.86	-2.03%	7,440