FNDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	30.17	30.17	29.21	29.29	29.29	-2.30%	735,058
Feb 20, 2025	30.20	30.22	29.82	29.98	29.98	-0.96%	494,286
Feb 19, 2025	30.21	30.35	30.12	30.27	30.27	-0.39%	584,191
Feb 18, 2025	30.24	30.39	30.17	30.39	30.39	0.73%	626,143
Feb 14, 2025	30.37	30.46	30.15	30.17	30.17	-0.17%	751,284
Feb 13, 2025	30.12	30.25	29.99	30.22	30.22	1.04%	1,091,938
Feb 12, 2025	29.83	30.03	29.79	29.91	29.91	-1.19%	690,842
Feb 11, 2025	30.10	30.31	30.03	30.27	30.27	-0.07%	445,672
Feb 10, 2025	30.42	30.42	30.19	30.29	30.29	0.17%	510,803
Feb 7, 2025	30.58	30.64	30.19	30.24	30.24	-1.08%	768,820
Feb 6, 2025	30.72	30.72	30.39	30.57	30.57	0.10%	482,877
Feb 5, 2025	30.41	30.56	30.26	30.54	30.54	0.83%	465,106
Feb 4, 2025	30.00	30.32	29.99	30.29	30.29	0.87%	830,476
Feb 3, 2025	29.85	30.29	29.70	30.03	30.03	-1.48%	894,752
Jan 31, 2025	30.79	30.88	30.38	30.48	30.48	-0.91%	604,135
Jan 30, 2025	30.70	30.91	30.53	30.76	30.76	1.15%	504,322
Jan 29, 2025	30.55	30.71	30.25	30.41	30.41	-0.43%	756,275
Jan 28, 2025	30.60	30.68	30.44	30.54	30.54	-0.16%	502,989
Jan 27, 2025	30.45	30.88	30.45	30.59	30.59	-0.39%	670,233
Jan 24, 2025	30.73	30.83	30.64	30.71	30.71	-0.10%	694,644
Jan 23, 2025	30.65	30.80	30.52	30.74	30.74	0.10%	597,268
Jan 22, 2025	30.93	30.93	30.69	30.71	30.71	-0.90%	573,536
Jan 21, 2025	30.74	30.99	30.73	30.99	30.99	1.61%	584,219
Jan 17, 2025	30.62	30.62	30.41	30.50	30.50	0.59%	511,411
Jan 16, 2025	30.22	30.41	30.06	30.32	30.32	0.43%	593,231
Jan 15, 2025	30.39	30.44	30.10	30.19	30.19	1.55%	508,992
Jan 14, 2025	29.58	29.78	29.43	29.73	29.73	1.40%	456,355
Jan 13, 2025	28.93	29.37	28.92	29.32	29.32	0.55%	655,866
Jan 10, 2025	29.33	29.35	29.02	29.16	29.16	-1.69%	924,799
Jan 8, 2025	29.51	29.71	29.30	29.66	29.66	-0.03%	694,594
Jan 7, 2025	30.04	30.09	29.50	29.67	29.67	-0.87%	685,362
Jan 6, 2025	30.10	30.27	29.88	29.93	29.93	0.07%	813,158
Jan 3, 2025	29.65	29.93	29.49	29.91	29.91	1.15%	521,772
Jan 2, 2025	29.92	30.04	29.46	29.57	29.57	-0.44%	710,093
Dec 31, 2024	29.72	29.92	29.58	29.70	29.70	0.41%	572,353
Dec 30, 2024	29.57	29.73	29.26	29.58	29.58	-0.70%	765,193
Dec 27, 2024	29.99	30.11	29.56	29.79	29.79	-1.13%	564,688
Dec 26, 2024	29.86	30.18	29.74	30.13	30.13	0.53%	393,280
Dec 24, 2024	29.77	29.99	29.61	29.97	29.97	0.84%	348,179
Dec 23, 2024	29.69	29.77	29.48	29.72	29.72	-0.20%	655,351
Dec 20, 2024	29.40	30.10	29.40	29.78	29.78	0.85%	709,946
Dec 19, 2024	29.87	30.07	29.49	29.53	29.53	-0.30%	932,745
Dec 18, 2024	30.97	31.09	29.47	29.62	29.62	-4.02%	780,327
Dec 17, 2024	31.10	31.18	30.82	30.86	30.86	-1.18%	597,369
Dec 16, 2024	31.21	31.41	31.12	31.23	31.23	0.10%	799,529
Dec 13, 2024	31.41	31.42	31.08	31.20	31.20	-0.67%	533,839
Dec 12, 2024	31.62	31.69	31.40	31.41	31.41	-0.85%	518,259
Dec 11, 2024	31.75	31.82	31.59	31.68	31.68	0.09%	747,712
Dec 10, 2024	31.82	31.89	31.54	31.65	31.49	-0.44%	590,427
Dec 9, 2024	32.03	32.19	31.79	31.79	31.63	-0.25%	596,807
Dec 6, 2024	32.10	32.14	31.81	31.87	31.71	-0.06%	547,850
Dec 5, 2024	32.24	32.24	31.88	31.89	31.73	-1.09%	434,736
Dec 4, 2024	32.15	32.26	32.01	32.24	32.07	0.44%	462,155
Dec 3, 2024	32.28	32.32	31.99	32.10	31.93	-0.43%	600,473
Dec 2, 2024	32.23	32.35	32.01	32.24	32.07	0.06%	616,465
Nov 29, 2024	32.35	32.48	32.20	32.22	32.05	0.09%	430,117
Nov 27, 2024	32.33	32.56	32.16	32.19	32.02	0.03%	414,670
Nov 26, 2024	32.34	32.34	32.04	32.18	32.01	-0.74%	545,431
Nov 25, 2024	32.17	32.71	32.17	32.42	32.25	1.76%	621,815
Nov 22, 2024	31.48	31.92	31.48	31.86	31.70	1.53%	480,835
Nov 21, 2024	31.00	31.46	30.96	31.38	31.22	1.42%	991,539
Nov 20, 2024	30.82	30.94	30.60	30.94	30.78	0.19%	569,016
Nov 19, 2024	30.52	30.89	30.44	30.88	30.72	0.13%	535,322
Nov 18, 2024	30.82	30.98	30.73	30.84	30.68	0.23%	1,003,670
Nov 15, 2024	31.09	31.10	30.68	30.77	30.61	-0.90%	654,529
Nov 14, 2024	31.44	31.48	30.96	31.05	30.89	-0.89%	545,344
Nov 13, 2024	31.69	31.77	31.30	31.33	31.17	-0.63%	622,939
Nov 12, 2024	31.77	31.95	31.42	31.53	31.37	-1.35%	507,918
Nov 11, 2024	31.84	32.08	31.80	31.96	31.80	1.20%	578,220
Nov 8, 2024	31.44	31.65	31.37	31.58	31.42	0.45%	625,879
Nov 7, 2024	31.52	31.69	31.33	31.44	31.28	-0.19%	604,830
Nov 6, 2024	31.13	31.56	31.01	31.50	31.34	5.14%	904,700
Nov 5, 2024	29.42	29.96	29.36	29.96	29.81	1.63%	637,226
Nov 4, 2024	29.32	29.68	29.28	29.48	29.33	0.44%	445,581
Nov 1, 2024	29.51	29.64	29.31	29.35	29.20	0.24%	456,707
Oct 31, 2024	29.71	29.80	29.28	29.28	29.13	-1.58%	314,786
Oct 30, 2024	29.63	30.13	29.63	29.75	29.60	-0.03%	435,854
Oct 29, 2024	29.60	29.77	29.54	29.76	29.61	-0.27%	369,764
Oct 28, 2024	29.65	29.87	29.61	29.84	29.69	1.36%	438,780
Oct 25, 2024	29.75	29.78	29.37	29.44	29.29	-0.34%	406,770
Oct 24, 2024	29.56	29.60	29.37	29.54	29.39	0.37%	366,746
Oct 23, 2024	29.52	29.61	29.21	29.43	29.28	-0.78%	582,087
Oct 22, 2024	29.70	29.70	29.55	29.66	29.51	-0.50%	373,570
Oct 21, 2024	30.24	30.25	29.77	29.81	29.66	-1.45%	449,076
Oct 18, 2024	30.40	30.40	30.24	30.25	30.09	-0.26%	408,584
Oct 17, 2024	30.38	30.38	30.18	30.33	30.17	-0.07%	488,646
Oct 16, 2024	30.19	30.42	30.15	30.35	30.19	1.30%	510,052
Oct 15, 2024	29.87	30.29	29.84	29.96	29.81	0.17%	522,598
Oct 14, 2024	29.72	29.94	29.59	29.91	29.76	0.57%	244,249
Oct 11, 2024	29.31	29.74	29.31	29.74	29.59	1.64%	338,144
Oct 10, 2024	29.22	29.28	29.04	29.26	29.11	-0.46%	423,366
Oct 9, 2024	29.29	29.58	29.25	29.40	29.24	0.36%	388,652
Oct 8, 2024	29.33	29.40	29.20	29.29	29.14	-0.19%	371,648
Oct 7, 2024	29.49	29.49	29.15	29.35	29.19	-0.69%	533,108
Oct 4, 2024	29.58	29.63	29.34	29.55	29.40	1.25%	372,304
Oct 3, 2024	29.24	29.29	29.04	29.19	29.03	-0.68%	364,262
Oct 2, 2024	29.36	29.57	29.27	29.39	29.23	-0.22%	363,996
Oct 1, 2024	29.72	29.72	29.25	29.45	29.30	-1.12%	594,222
Sep 30, 2024	29.65	29.82	29.50	29.79	29.63	0.18%	509,730
Sep 27, 2024	29.83	30.00	29.63	29.73	29.58	0.61%	372,378