FNDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	32.15	32.35	32.13	32.18	32.18	0.53%	668,744
Dec 19, 2025	31.96	32.10	31.96	32.01	32.01	0.25%	634,075
Dec 18, 2025	32.12	32.26	31.88	31.93	31.93	0.38%	744,589
Dec 17, 2025	32.00	32.28	31.77	31.81	31.81	-0.44%	746,839
Dec 16, 2025	32.12	32.24	31.80	31.95	31.95	-0.62%	922,165
Dec 15, 2025	32.47	32.47	32.06	32.15	32.15	-0.22%	967,291
Dec 12, 2025	32.70	32.72	32.16	32.22	32.22	-1.26%	721,374
Dec 11, 2025	32.33	32.67	32.33	32.63	32.63	0.96%	800,979
Dec 10, 2025	31.71	32.53	31.71	32.32	32.32	1.48%	1,028,795
Dec 9, 2025	31.63	31.99	31.59	31.85	31.70	0.50%	644,993
Dec 8, 2025	31.96	31.96	31.67	31.69	31.54	-0.50%	807,330
Dec 5, 2025	31.80	32.04	31.77	31.85	31.70	0.16%	688,658
Dec 4, 2025	31.77	31.95	31.68	31.80	31.65	-0.09%	516,341
Dec 3, 2025	31.57	31.89	31.53	31.83	31.68	1.14%	697,805
Dec 2, 2025	31.66	31.66	31.41	31.47	31.32	-0.16%	524,510
Dec 1, 2025	31.30	31.71	31.30	31.52	31.37	-0.35%	664,258
Nov 28, 2025	31.62	31.65	31.52	31.63	31.48	0.29%	563,741
Nov 26, 2025	31.28	31.78	31.27	31.54	31.39	0.77%	581,732
Nov 25, 2025	30.69	31.37	30.69	31.30	31.15	2.39%	834,272
Nov 24, 2025	30.28	30.64	30.18	30.57	30.42	1.09%	704,222
Nov 21, 2025	29.47	30.42	29.42	30.24	30.10	3.07%	1,486,376
Nov 20, 2025	30.13	30.30	29.32	29.34	29.20	-1.38%	786,852
Nov 19, 2025	29.79	30.03	29.63	29.75	29.61	-0.17%	947,120
Nov 18, 2025	29.54	29.97	29.50	29.80	29.66	0.30%	1,298,886
Nov 17, 2025	30.28	30.37	29.65	29.71	29.57	-2.17%	1,046,913
Nov 14, 2025	30.09	30.49	30.09	30.37	30.22	-0.30%	1,080,277
Nov 13, 2025	30.84	31.04	30.36	30.46	30.31	-1.81%	1,196,822
Nov 12, 2025	31.03	31.26	31.01	31.02	30.87	0.13%	903,595
Nov 11, 2025	30.89	31.06	30.84	30.98	30.83	0.32%	683,462