FNDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	29.75	29.77	29.59	29.65	29.65	-0.97%	939,738
Jul 10, 2025	29.72	30.15	29.68	29.94	29.94	0.81%	1,142,050
Jul 9, 2025	29.68	29.72	29.42	29.70	29.70	0.51%	652,533
Jul 8, 2025	29.42	29.71	29.36	29.55	29.55	0.89%	1,109,371
Jul 7, 2025	29.56	29.77	29.18	29.29	29.29	-1.61%	1,047,704
Jul 3, 2025	29.67	29.82	29.67	29.77	29.77	0.64%	966,803
Jul 2, 2025	29.26	29.58	29.12	29.58	29.58	1.34%	993,045
Jul 1, 2025	28.54	29.49	28.50	29.19	29.19	1.88%	1,123,318
Jun 30, 2025	28.79	28.79	28.59	28.65	28.65	-0.14%	1,145,744
Jun 27, 2025	28.73	28.88	28.51	28.69	28.69	0.28%	910,381
Jun 26, 2025	28.36	28.63	28.32	28.61	28.61	1.38%	663,907
Jun 25, 2025	28.49	28.49	28.20	28.22	28.22	-1.12%	772,482
Jun 24, 2025	28.46	28.63	28.33	28.54	28.47	0.92%	803,369
Jun 23, 2025	27.92	28.28	27.69	28.28	28.21	1.07%	608,492
Jun 20, 2025	28.14	28.18	27.88	27.98	27.91	-	530,823
Jun 18, 2025	27.89	28.21	27.83	27.98	27.91	0.36%	646,418
Jun 17, 2025	27.98	28.11	27.87	27.88	27.81	-0.99%	730,051
Jun 16, 2025	28.12	28.34	28.01	28.16	28.09	1.19%	549,567
Jun 13, 2025	28.03	28.16	27.74	27.83	27.76	-1.76%	630,642
Jun 12, 2025	28.19	28.34	28.11	28.33	28.26	-0.18%	654,655
Jun 11, 2025	28.65	28.68	28.34	28.38	28.31	-0.53%	599,190
Jun 10, 2025	28.49	28.64	28.41	28.53	28.46	0.49%	697,907
Jun 9, 2025	28.36	28.53	28.26	28.39	28.32	0.64%	548,577
Jun 6, 2025	28.18	28.25	28.07	28.21	28.14	1.33%	564,934
Jun 5, 2025	27.92	28.03	27.70	27.84	27.77	-0.07%	795,163
Jun 4, 2025	27.95	28.03	27.86	27.86	27.79	-0.29%	524,384
Jun 3, 2025	27.56	28.00	27.49	27.94	27.87	1.38%	550,706
Jun 2, 2025	27.59	27.62	27.24	27.56	27.49	-0.18%	608,584
May 30, 2025	27.66	27.78	27.43	27.61	27.54	-0.43%	767,891
May 29, 2025	27.80	27.81	27.52	27.73	27.66	0.36%	724,284
May 28, 2025	27.93	27.96	27.61	27.63	27.56	-1.22%	915,991
May 27, 2025	27.68	27.97	27.49	27.97	27.90	2.49%	789,772
May 23, 2025	26.96	27.36	26.96	27.29	27.22	-0.33%	564,472
May 22, 2025	27.32	27.54	27.23	27.38	27.31	-0.07%	863,331
May 21, 2025	27.90	27.95	27.37	27.40	27.33	-2.80%	495,444
May 20, 2025	28.21	28.33	28.11	28.19	28.12	-0.39%	569,297
May 19, 2025	28.04	28.30	28.03	28.30	28.23	-0.49%	607,005
May 16, 2025	28.21	28.45	28.17	28.44	28.37	0.71%	529,651
May 15, 2025	28.04	28.24	27.93	28.24	28.17	0.57%	1,282,731
May 14, 2025	28.22	28.24	28.04	28.08	28.01	-0.71%	905,621
May 13, 2025	28.27	28.39	28.20	28.28	28.21	0.50%	700,140
May 12, 2025	28.17	28.35	27.93	28.14	28.07	3.61%	3,367,172
May 9, 2025	27.23	27.31	27.07	27.16	27.09	-0.04%	1,440,829
May 8, 2025	26.98	27.40	26.90	27.17	27.10	1.68%	1,041,945
May 7, 2025	26.79	26.86	26.57	26.72	26.65	0.23%	550,020
May 6, 2025	26.61	26.87	26.48	26.66	26.59	-0.82%	684,270
May 5, 2025	26.79	27.10	26.77	26.88	26.81	-0.59%	1,825,953
May 2, 2025	26.76	27.10	26.72	27.04	26.97	2.23%	980,216
May 1, 2025	26.41	26.66	26.23	26.45	26.38	0.72%	1,092,317
Apr 30, 2025	26.05	26.33	25.73	26.26	26.19	-0.53%	920,309