FNDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.15	32.23	31.76	31.85	31.85	-1.52%	848,749
Mar 26, 2026	32.44	32.84	32.30	32.34	32.34	-1.37%	768,237
Mar 25, 2026	32.86	32.98	32.42	32.79	32.79	0.58%	584,478
Mar 24, 2026	32.05	32.80	32.05	32.60	32.54	0.96%	663,116
Mar 23, 2026	32.23	32.80	32.05	32.29	32.23	2.02%	904,289
Mar 20, 2026	32.23	32.32	31.43	31.65	31.59	-2.10%	1,374,702
Mar 19, 2026	31.85	32.58	31.81	32.33	32.27	0.40%	994,785
Mar 18, 2026	32.42	32.57	32.19	32.20	32.14	-1.14%	480,751
Mar 17, 2026	32.47	32.77	32.47	32.57	32.51	0.99%	769,069
Mar 16, 2026	32.40	32.58	32.25	32.25	32.19	0.75%	487,712
Mar 13, 2026	32.32	32.48	31.92	32.01	31.95	-0.37%	654,428
Mar 12, 2026	32.39	32.48	32.09	32.13	32.07	-2.04%	772,893
Mar 11, 2026	32.79	32.93	32.55	32.80	32.74	-0.39%	803,460
Mar 10, 2026	33.01	33.50	32.85	32.93	32.87	-0.48%	543,221
Mar 9, 2026	32.53	33.17	31.96	33.09	33.03	0.46%	1,537,737
Mar 6, 2026	33.17	33.17	32.81	32.94	32.88	-2.46%	659,362
Mar 5, 2026	34.05	34.30	33.52	33.77	33.71	-1.75%	1,020,538
Mar 4, 2026	34.38	34.47	34.03	34.37	34.31	0.53%	652,556
Mar 3, 2026	33.83	34.35	33.38	34.19	34.13	-1.24%	753,738
Mar 2, 2026	34.02	34.70	33.97	34.62	34.56	0.61%	623,377
Feb 27, 2026	34.33	34.43	34.09	34.41	34.35	-1.04%	531,993
Feb 26, 2026	34.60	34.87	34.39	34.77	34.71	0.58%	594,709
Feb 25, 2026	34.60	34.60	34.19	34.57	34.51	0.44%	492,845
Feb 24, 2026	34.16	34.50	34.16	34.42	34.36	0.85%	430,845
Feb 23, 2026	34.72	34.80	33.95	34.13	34.07	-2.15%	750,851
Feb 20, 2026	34.54	35.02	34.49	34.88	34.82	0.72%	817,827
Feb 19, 2026	34.48	34.64	34.36	34.63	34.57	-0.06%	462,141
Feb 18, 2026	34.53	34.95	34.39	34.65	34.59	0.43%	797,209
Feb 17, 2026	34.54	34.64	34.09	34.50	34.44	-0.23%	627,351
Feb 13, 2026	34.21	34.77	34.02	34.58	34.52	1.11%	496,895
Feb 12, 2026	35.06	35.23	33.97	34.20	34.14	-1.92%	1,029,042
Feb 11, 2026	35.20	35.31	34.66	34.87	34.81	-0.14%	579,788
Feb 10, 2026	34.99	35.16	34.90	34.92	34.86	0.03%	783,280
Feb 9, 2026	34.78	35.04	34.62	34.91	34.85	0.26%	679,880
Feb 6, 2026	34.21	34.90	34.21	34.82	34.76	2.87%	537,708
Feb 5, 2026	33.95	34.21	33.76	33.85	33.79	-0.91%	567,171
Feb 4, 2026	34.07	34.37	33.78	34.16	34.10	1.01%	1,275,178
Feb 3, 2026	33.78	34.15	33.41	33.82	33.76	0.39%	604,723
Feb 2, 2026	33.22	33.86	33.22	33.69	33.63	1.02%	699,535
Jan 30, 2026	33.35	33.54	33.08	33.35	33.29	-0.68%	871,340
Jan 29, 2026	33.60	33.77	33.18	33.58	33.52	0.54%	556,810
Jan 28, 2026	33.70	33.81	33.37	33.40	33.34	-0.68%	736,301
Jan 27, 2026	33.68	33.70	33.46	33.63	33.57	-0.12%	502,743
Jan 26, 2026	33.78	33.88	33.57	33.67	33.61	-0.09%	574,410
Jan 23, 2026	34.14	34.14	33.63	33.70	33.64	-1.46%	596,179
Jan 22, 2026	34.39	34.54	34.17	34.20	34.14	0.09%	819,280
Jan 21, 2026	33.61	34.28	33.59	34.17	34.11	2.43%	1,082,758
Jan 20, 2026	33.38	33.62	33.26	33.36	33.30	-1.53%	1,096,386
Jan 16, 2026	33.98	34.00	33.77	33.88	33.82	-0.29%	758,994
Jan 15, 2026	33.69	34.09	33.60	33.98	33.92	1.40%	707,859