FNDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	32.23	32.35	32.01	32.24	32.24	0.06%	616,465
Nov 29, 2024	32.35	32.48	32.20	32.22	32.22	0.09%	430,117
Nov 27, 2024	32.33	32.56	32.16	32.19	32.19	0.03%	414,670
Nov 26, 2024	32.34	32.34	32.04	32.18	32.18	-0.74%	545,431
Nov 25, 2024	32.17	32.71	32.17	32.42	32.42	1.76%	621,815
Nov 22, 2024	31.48	31.92	31.48	31.86	31.86	1.53%	480,835
Nov 21, 2024	31.00	31.46	30.96	31.38	31.38	1.42%	991,539
Nov 20, 2024	30.82	30.94	30.60	30.94	30.94	0.19%	569,016
Nov 19, 2024	30.52	30.89	30.44	30.88	30.88	0.13%	535,322
Nov 18, 2024	30.82	30.98	30.73	30.84	30.84	0.23%	1,003,670
Nov 15, 2024	31.09	31.10	30.68	30.77	30.77	-0.90%	654,529
Nov 14, 2024	31.44	31.48	30.96	31.05	31.05	-0.89%	545,344
Nov 13, 2024	31.69	31.77	31.30	31.33	31.33	-0.63%	622,939
Nov 12, 2024	31.77	31.95	31.42	31.53	31.53	-1.35%	507,918
Nov 11, 2024	31.84	32.08	31.80	31.96	31.96	1.20%	578,220
Nov 8, 2024	31.44	31.65	31.37	31.58	31.58	0.45%	625,879
Nov 7, 2024	31.52	31.69	31.33	31.44	31.44	-0.19%	604,830
Nov 6, 2024	31.13	31.56	31.01	31.50	31.50	5.14%	904,700
Nov 5, 2024	29.42	29.96	29.36	29.96	29.96	1.63%	637,226
Nov 4, 2024	29.32	29.68	29.28	29.48	29.48	0.44%	445,581
Nov 1, 2024	29.51	29.64	29.31	29.35	29.35	0.24%	456,707
Oct 31, 2024	29.71	29.80	29.28	29.28	29.28	-1.58%	314,786
Oct 30, 2024	29.63	30.13	29.63	29.75	29.75	-0.03%	435,854
Oct 29, 2024	29.60	29.77	29.54	29.76	29.76	-0.27%	369,764
Oct 28, 2024	29.65	29.87	29.61	29.84	29.84	1.36%	438,780
Oct 25, 2024	29.75	29.78	29.37	29.44	29.44	-0.34%	406,770
Oct 24, 2024	29.56	29.60	29.37	29.54	29.54	0.37%	366,746
Oct 23, 2024	29.52	29.61	29.21	29.43	29.43	-0.78%	582,087
Oct 22, 2024	29.70	29.70	29.55	29.66	29.66	-0.50%	373,570
Oct 21, 2024	30.24	30.25	29.77	29.81	29.81	-1.45%	449,076
Oct 18, 2024	30.40	30.40	30.24	30.25	30.25	-0.26%	408,584
Oct 17, 2024	30.38	30.38	30.18	30.33	30.33	-0.07%	488,646
Oct 16, 2024	30.19	30.42	30.15	30.35	30.35	1.30%	510,052
Oct 15, 2024	29.87	30.29	29.84	29.96	29.96	0.17%	522,598
Oct 14, 2024	29.72	29.94	29.59	29.91	29.91	0.57%	244,249
Oct 11, 2024	29.31	29.74	29.31	29.74	29.74	1.64%	338,144
Oct 10, 2024	29.22	29.28	29.04	29.26	29.26	-0.46%	423,366
Oct 9, 2024	29.29	29.58	29.25	29.40	29.40	0.36%	388,652
Oct 8, 2024	29.33	29.40	29.20	29.29	29.29	-0.19%	371,648
Oct 7, 2024	29.49	29.49	29.15	29.35	29.35	-0.69%	533,108
Oct 4, 2024	29.58	29.63	29.34	29.55	29.55	1.25%	372,304
Oct 3, 2024	29.24	29.29	29.04	29.19	29.19	-0.68%	364,262
Oct 2, 2024	29.36	29.57	29.27	29.39	29.39	-0.22%	363,996
Oct 1, 2024	29.72	29.72	29.25	29.45	29.45	-1.12%	594,222
Sep 30, 2024	29.65	29.82	29.50	29.79	29.79	0.18%	509,730
Sep 27, 2024	29.83	30.00	29.63	29.73	29.73	0.61%	372,378
Sep 26, 2024	29.64	29.78	29.49	29.55	29.55	0.66%	457,690
Sep 25, 2024	29.72	29.72	29.31	29.36	29.36	-1.54%	572,094
Sep 24, 2024	29.88	29.91	29.70	29.82	29.71	0.24%	520,798
Sep 23, 2024	29.87	29.91	29.64	29.75	29.64	0.13%	387,154
Sep 20, 2024	29.94	29.94	29.69	29.71	29.60	-1.00%	563,908
Sep 19, 2024	30.10	30.10	29.74	30.01	29.90	1.76%	397,772
Sep 18, 2024	29.50	30.09	29.33	29.49	29.38	0.02%	460,002
Sep 17, 2024	29.46	29.74	29.38	29.48	29.37	0.70%	420,224
Sep 16, 2024	29.17	29.31	29.08	29.28	29.17	0.67%	390,530
Sep 13, 2024	28.71	29.11	28.71	29.08	28.97	2.20%	397,022
Sep 12, 2024	28.26	28.56	28.08	28.46	28.35	1.26%	399,450
Sep 11, 2024	27.96	28.15	27.50	28.10	28.00	0.11%	449,282
Sep 10, 2024	28.16	28.16	27.78	28.07	27.97	-0.14%	504,410
Sep 9, 2024	28.16	28.31	28.06	28.11	28.01	-0.02%	520,504
Sep 6, 2024	28.59	28.68	28.03	28.12	28.01	-1.59%	498,122
Sep 5, 2024	28.76	28.80	28.43	28.57	28.47	-0.14%	387,096
Sep 4, 2024	28.63	28.91	28.55	28.61	28.51	-0.31%	367,970
Sep 3, 2024	29.19	29.31	28.64	28.70	28.60	-2.55%	527,946
Aug 30, 2024	29.42	29.50	29.10	29.45	29.34	0.61%	299,026
Aug 29, 2024	29.36	29.54	29.12	29.27	29.16	0.34%	373,848
Aug 28, 2024	29.17	29.33	29.01	29.17	29.06	-0.56%	357,700
Aug 27, 2024	29.29	29.37	29.15	29.34	29.23	-0.31%	449,726
Aug 26, 2024	29.65	29.73	29.42	29.43	29.32	-0.24%	398,962
Aug 23, 2024	28.87	29.59	28.83	29.50	29.39	2.90%	567,888
Aug 22, 2024	28.88	28.98	28.62	28.67	28.56	-0.61%	388,272
Aug 21, 2024	28.69	28.88	28.55	28.84	28.74	1.02%	421,124
Aug 20, 2024	28.84	28.84	28.49	28.55	28.45	-1.06%	471,394
Aug 19, 2024	28.62	28.87	28.61	28.86	28.75	0.89%	573,574
Aug 16, 2024	28.45	28.71	28.45	28.60	28.50	0.37%	488,146
Aug 15, 2024	28.38	28.62	28.30	28.50	28.39	2.17%	482,006
Aug 14, 2024	28.05	28.06	27.75	27.89	27.79	-0.34%	613,052
Aug 13, 2024	27.70	28.02	27.56	27.99	27.88	1.75%	397,354
Aug 12, 2024	27.84	27.85	27.43	27.51	27.41	-1.13%	438,768
Aug 9, 2024	27.90	27.90	27.66	27.82	27.72	-0.16%	364,798
Aug 8, 2024	27.56	27.90	27.49	27.87	27.76	2.18%	718,344
Aug 7, 2024	27.99	27.99	27.23	27.27	27.17	-1.25%	460,728
Aug 6, 2024	27.46	27.95	27.22	27.62	27.51	0.91%	671,142
Aug 5, 2024	26.96	27.66	26.69	27.37	27.27	-2.96%	1,002,384
Aug 2, 2024	28.35	28.43	27.94	28.20	28.10	-3.01%	861,640
Aug 1, 2024	29.95	30.03	28.88	29.08	28.97	-2.99%	725,292
Jul 31, 2024	29.96	30.50	29.73	29.97	29.86	0.57%	626,484
Jul 30, 2024	29.75	29.95	29.63	29.80	29.69	0.37%	608,270
Jul 29, 2024	29.94	30.02	29.62	29.69	29.58	-0.55%	542,034
Jul 26, 2024	29.77	29.92	29.58	29.86	29.75	1.58%	478,634
Jul 25, 2024	29.09	29.81	29.07	29.39	29.28	1.14%	760,534
Jul 24, 2024	29.51	29.74	29.04	29.06	28.95	-1.94%	734,084
Jul 23, 2024	29.29	29.76	29.28	29.64	29.53	0.70%	629,190
Jul 22, 2024	29.10	29.45	28.83	29.43	29.32	1.48%	734,870
Jul 19, 2024	29.17	29.23	28.90	29.00	28.89	-0.53%	243,892
Jul 18, 2024	29.50	29.92	29.04	29.16	29.05	-1.37%	532,180
Jul 17, 2024	29.52	30.01	29.52	29.56	29.45	-0.72%	701,620
Jul 16, 2024	29.06	29.80	29.06	29.78	29.67	3.08%	789,466
Jul 15, 2024	28.65	29.06	28.62	28.89	28.78	1.44%	656,462
Jul 12, 2024	28.44	28.68	28.42	28.48	28.37	0.81%	1,493,906