FDND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	20.35	20.50	20.35	20.50	20.50	1.41%	464
Jun 25, 2026	20.30	20.30	20.19	20.21	20.21	-1.30%	496
Jun 24, 2026	20.86	20.88	20.61	20.61	20.48	0.03%	1,034
Jun 23, 2026	20.45	20.76	20.45	20.61	20.47	-0.46%	6,562
Jun 22, 2026	20.95	20.95	20.58	20.70	20.57	-2.07%	9,253
Jun 18, 2026	20.84	21.14	20.84	21.14	21.00	1.00%	2,298
Jun 17, 2026	21.33	21.36	20.93	20.93	20.79	-2.90%	9,003
Jun 16, 2026	21.51	21.56	21.51	21.56	21.41	0.21%	2,374
Jun 15, 2026	21.40	21.67	21.40	21.51	21.37	2.22%	23,242
Jun 12, 2026	21.73	22.97	21.00	21.04	20.90	-0.31%	16,582
Jun 11, 2026	21.04	21.11	21.04	21.11	20.97	0.54%	948
Jun 10, 2026	21.15	21.21	21.00	21.00	20.86	-1.61%	1,547
Jun 9, 2026	21.55	21.55	20.94	21.34	21.20	-0.96%	8,548
Jun 8, 2026	21.61	21.65	21.55	21.55	21.41	-0.68%	2,312
Jun 5, 2026	21.97	21.97	21.67	21.70	21.55	-3.15%	3,728
Jun 4, 2026	22.47	22.47	22.34	22.40	22.25	0.44%	9,056
Jun 3, 2026	22.36	22.37	22.30	22.30	22.15	-1.99%	2,445
Jun 2, 2026	22.79	22.80	22.73	22.76	22.61	-1.41%	6,005
Jun 1, 2026	23.00	23.08	23.00	23.08	22.93	2.36%	694
May 29, 2026	22.41	22.58	22.41	22.55	22.40	1.57%	4,704
May 28, 2026	22.19	22.25	22.19	22.20	22.05	1.53%	2,823
May 27, 2026	21.92	21.96	21.87	21.87	21.72	0.23%	1,065
May 26, 2026	21.85	21.85	21.82	21.82	21.67	-0.21%	743
May 22, 2026	21.93	21.93	21.85	21.86	21.72	0.82%	1,351
May 21, 2026	21.69	21.69	21.69	21.69	21.54	0.97%	235
May 20, 2026	21.54	21.62	21.54	21.62	21.34	0.53%	2,983
May 19, 2026	21.51	21.51	21.51	21.51	21.22	-1.02%	543
May 18, 2026	21.56	21.73	21.56	21.73	21.44	0.82%	2,388
May 15, 2026	21.55	21.55	21.55	21.55	21.27	0.25%	265
May 14, 2026	21.60	21.62	21.48	21.50	21.22	1.21%	1,881
May 13, 2026	21.11	21.31	21.11	21.24	20.96	0.62%	5,019
May 12, 2026	21.03	21.11	21.00	21.11	20.83	-0.17%	3,897
May 11, 2026	21.26	21.26	21.15	21.15	20.87	-1.52%	870
May 8, 2026	21.47	21.47	21.47	21.47	21.19	-1.22%	259
May 7, 2026	21.65	21.74	21.65	21.74	21.45	1.09%	316
May 6, 2026	21.45	21.51	21.36	21.51	21.22	-0.55%	3,868
May 5, 2026	21.61	21.69	21.61	21.63	21.34	-0.23%	723
May 4, 2026	21.68	21.68	21.68	21.68	21.39	0.70%	248
May 1, 2026	21.61	21.61	21.51	21.53	21.24	0.95%	1,598
Apr 30, 2026	20.98	21.39	20.89	21.32	21.04	0.49%	1,816
Apr 29, 2026	21.04	21.22	21.04	21.22	20.94	0.78%	832
Apr 28, 2026	21.14	21.14	21.04	21.05	20.78	-1.25%	4,323
Apr 27, 2026	21.31	21.37	21.25	21.32	21.04	0.16%	5,317
Apr 24, 2026	21.26	21.33	21.24	21.29	21.01	1.02%	12,459
Apr 23, 2026	21.16	21.16	20.98	21.07	20.79	-2.03%	1,389
Apr 22, 2026	21.41	21.51	21.41	21.51	21.23	0.62%	1,404
Apr 21, 2026	21.42	21.42	21.38	21.38	21.09	-0.12%	567
Apr 20, 2026	21.34	21.57	21.34	21.54	21.12	0.38%	1,618
Apr 17, 2026	21.48	21.53	21.46	21.46	21.04	0.47%	1,348
Apr 16, 2026	21.36	21.44	21.23	21.36	20.94	0.83%	4,642