FDND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	21.97	21.97	21.67	21.70	21.69	-3.15%	3,728
Jun 4, 2026	22.47	22.47	22.34	22.40	22.40	0.44%	9,056
Jun 3, 2026	22.36	22.37	22.30	22.30	22.30	-1.99%	2,445
Jun 2, 2026	22.79	22.80	22.73	22.76	22.76	-1.41%	6,005
Jun 1, 2026	23.00	23.08	23.00	23.08	23.08	2.36%	694
May 29, 2026	22.41	22.58	22.41	22.55	22.55	1.57%	4,704
May 28, 2026	22.19	22.25	22.19	22.20	22.20	1.53%	2,823
May 27, 2026	21.92	21.96	21.87	21.87	21.87	0.23%	1,065
May 26, 2026	21.85	21.85	21.82	21.82	21.82	-0.21%	743
May 22, 2026	21.93	21.93	21.85	21.86	21.86	0.82%	1,351
May 21, 2026	21.69	21.69	21.69	21.69	21.69	0.97%	235
May 20, 2026	21.54	21.62	21.54	21.62	21.48	0.53%	2,983
May 19, 2026	21.51	21.51	21.51	21.51	21.37	-1.02%	543
May 18, 2026	21.56	21.73	21.56	21.73	21.58	0.82%	2,388
May 15, 2026	21.55	21.55	21.55	21.55	21.41	0.25%	265
May 14, 2026	21.60	21.62	21.48	21.50	21.36	1.21%	1,881
May 13, 2026	21.11	21.31	21.11	21.24	21.10	0.62%	5,019
May 12, 2026	21.03	21.11	21.00	21.11	20.97	-0.17%	3,897
May 11, 2026	21.26	21.26	21.15	21.15	21.01	-1.52%	870
May 8, 2026	21.47	21.47	21.47	21.47	21.33	-1.22%	259
May 7, 2026	21.65	21.74	21.65	21.74	21.60	1.09%	316
May 6, 2026	21.45	21.51	21.36	21.51	21.36	-0.55%	3,868
May 5, 2026	21.61	21.69	21.61	21.63	21.48	-0.23%	723
May 4, 2026	21.68	21.68	21.68	21.68	21.53	0.70%	248
May 1, 2026	21.61	21.61	21.51	21.53	21.38	0.95%	1,598
Apr 30, 2026	20.98	21.39	20.89	21.32	21.18	0.49%	1,816
Apr 29, 2026	21.04	21.22	21.04	21.22	21.08	0.78%	832
Apr 28, 2026	21.14	21.14	21.04	21.05	20.92	-1.25%	4,323
Apr 27, 2026	21.31	21.37	21.25	21.32	21.18	0.16%	5,317
Apr 24, 2026	21.26	21.33	21.24	21.29	21.14	1.02%	12,459
Apr 23, 2026	21.16	21.16	20.98	21.07	20.93	-2.03%	1,389
Apr 22, 2026	21.41	21.51	21.41	21.51	21.37	0.62%	1,404
Apr 21, 2026	21.42	21.42	21.38	21.38	21.23	-0.12%	567
Apr 20, 2026	21.34	21.57	21.34	21.54	21.26	0.38%	1,618
Apr 17, 2026	21.48	21.53	21.46	21.46	21.18	0.47%	1,348
Apr 16, 2026	21.36	21.44	21.23	21.36	21.08	0.83%	4,642
Apr 15, 2026	21.05	21.19	21.05	21.19	20.91	2.02%	252
Apr 14, 2026	20.61	20.82	20.61	20.77	20.49	1.58%	3,983
Apr 13, 2026	19.93	20.44	19.93	20.44	20.18	2.36%	274
Apr 10, 2026	20.05	20.05	19.91	19.97	19.71	-0.98%	3,196
Apr 9, 2026	20.15	20.17	20.05	20.17	19.91	-0.76%	3,395
Apr 8, 2026	20.63	20.63	20.33	20.33	20.06	2.16%	2,174
Apr 7, 2026	19.83	19.90	19.81	19.90	19.64	0.49%	2,368
Apr 6, 2026	19.75	19.80	19.75	19.80	19.54	0.32%	1,192
Apr 2, 2026	19.26	19.74	19.26	19.74	19.48	1.24%	2,089
Apr 1, 2026	19.58	19.61	19.49	19.50	19.24	0.74%	1,528
Mar 31, 2026	18.98	19.35	18.98	19.35	19.10	3.15%	2,410
Mar 30, 2026	18.91	18.98	18.76	18.76	18.52	-0.21%	1,233
Mar 27, 2026	18.88	18.90	18.76	18.80	18.55	-2.86%	3,811
Mar 26, 2026	19.46	19.46	19.35	19.35	19.10	-1.97%	408