FNDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.17	33.17	32.81	32.94	32.94	-2.46%	659,342
Mar 5, 2026	34.05	34.30	33.52	33.77	33.77	-1.75%	1,020,388
Mar 4, 2026	34.38	34.47	34.03	34.37	34.37	0.53%	652,506
Mar 3, 2026	33.83	34.35	33.38	34.19	34.19	-1.24%	753,442
Mar 2, 2026	34.02	34.70	33.97	34.62	34.62	0.61%	623,345
Feb 27, 2026	34.33	34.43	34.09	34.41	34.41	-1.04%	531,854
Feb 26, 2026	34.60	34.87	34.39	34.77	34.77	0.58%	594,706
Feb 25, 2026	34.60	34.60	34.19	34.57	34.57	0.44%	492,832
Feb 24, 2026	34.16	34.50	34.16	34.42	34.42	0.85%	430,845
Feb 23, 2026	34.72	34.80	33.95	34.13	34.13	-2.15%	745,868
Feb 20, 2026	34.54	35.02	34.49	34.88	34.88	0.72%	817,801
Feb 19, 2026	34.48	34.64	34.36	34.63	34.63	-0.06%	461,698
Feb 18, 2026	34.53	34.95	34.39	34.65	34.65	0.43%	796,815
Feb 17, 2026	34.54	34.64	34.09	34.50	34.50	-0.23%	627,083
Feb 13, 2026	34.21	34.77	34.02	34.58	34.58	1.11%	496,895
Feb 12, 2026	35.06	35.23	33.97	34.20	34.20	-1.92%	1,029,022
Feb 11, 2026	35.20	35.31	34.66	34.87	34.87	-0.14%	579,788
Feb 10, 2026	34.99	35.16	34.90	34.92	34.92	0.03%	783,118
Feb 9, 2026	34.78	35.04	34.62	34.91	34.91	0.26%	679,876
Feb 6, 2026	34.21	34.90	34.21	34.82	34.82	2.87%	537,706
Feb 5, 2026	33.95	34.21	33.76	33.85	33.85	-0.91%	567,063
Feb 4, 2026	34.07	34.37	33.78	34.16	34.16	1.01%	1,274,818
Feb 3, 2026	33.78	34.15	33.41	33.82	33.82	0.39%	604,636
Feb 2, 2026	33.22	33.86	33.22	33.69	33.69	1.02%	699,522
Jan 30, 2026	33.35	33.54	33.08	33.35	33.35	-0.68%	871,323
Jan 29, 2026	33.60	33.77	33.18	33.58	33.58	0.54%	556,382
Jan 28, 2026	33.70	33.81	33.37	33.40	33.40	-0.68%	735,185
Jan 27, 2026	33.68	33.70	33.46	33.63	33.63	-0.12%	502,423
Jan 26, 2026	33.78	33.88	33.57	33.67	33.67	-0.09%	574,171
Jan 23, 2026	34.14	34.14	33.63	33.70	33.70	-1.46%	596,173
Jan 22, 2026	34.39	34.54	34.17	34.20	34.20	0.09%	819,280
Jan 21, 2026	33.61	34.28	33.59	34.17	34.17	2.43%	1,082,138
Jan 20, 2026	33.38	33.62	33.26	33.36	33.36	-1.53%	1,096,386
Jan 16, 2026	33.98	34.00	33.77	33.88	33.88	-0.29%	757,569
Jan 15, 2026	33.69	34.09	33.60	33.98	33.98	1.40%	707,848
Jan 14, 2026	33.36	33.56	33.24	33.51	33.51	0.33%	839,259
Jan 13, 2026	33.50	33.57	33.34	33.40	33.40	0.06%	764,979
Jan 12, 2026	33.21	33.43	33.07	33.38	33.38	0.15%	905,132
Jan 9, 2026	33.13	33.41	32.94	33.33	33.33	0.88%	3,872,544
Jan 8, 2026	32.48	33.12	32.48	33.04	33.04	1.35%	612,221
Jan 7, 2026	32.91	32.96	32.49	32.60	32.60	-0.73%	641,591
Jan 6, 2026	32.23	32.87	32.14	32.84	32.84	1.70%	1,101,294
Jan 5, 2026	31.92	32.46	31.91	32.29	32.29	1.48%	915,581
Jan 2, 2026	31.70	31.91	31.49	31.82	31.82	0.98%	1,001,239
Dec 31, 2025	31.83	31.83	31.51	31.51	31.51	-1.10%	683,020
Dec 30, 2025	32.00	32.00	31.85	31.86	31.86	-0.22%	529,189
Dec 29, 2025	32.02	32.13	31.87	31.93	31.93	-0.59%	514,333
Dec 26, 2025	32.14	32.14	31.99	32.12	32.12	-0.03%	428,699
Dec 24, 2025	31.99	32.15	31.96	32.13	32.13	0.34%	495,347
Dec 23, 2025	32.12	32.16	31.97	32.02	32.02	-0.50%	720,018