FNDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	921,940
Dec 15, 2025	32.47	32.47	32.06	32.15	32.15	-0.22%	967,281
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
Nov 10, 2025	30.92	31.02	30.67	30.88	30.73	0.85%	1,002,854
Nov 7, 2025	30.20	30.63	30.18	30.62	30.47	0.72%	1,024,382
Nov 6, 2025	30.75	30.84	30.36	30.40	30.25	-1.11%	781,773
Nov 5, 2025	30.37	30.87	30.37	30.74	30.59	1.35%	826,891
Nov 4, 2025	30.38	30.51	30.24	30.33	30.19	-1.21%	779,914
Nov 3, 2025	30.64	30.70	30.31	30.70	30.55	0.10%	794,021
Oct 31, 2025	30.56	30.75	30.40	30.67	30.52	0.26%	1,157,659
Oct 30, 2025	30.68	30.98	30.56	30.59	30.44	-0.87%	1,068,016
Oct 29, 2025	31.22	31.38	30.66	30.86	30.71	-1.37%	987,729
Oct 28, 2025	31.45	31.48	31.22	31.29	31.14	-0.82%	594,156
Oct 27, 2025	31.74	31.75	31.45	31.55	31.40	0.13%	655,093
Oct 24, 2025	31.61	31.69	31.49	31.51	31.36	0.77%	723,020
Oct 23, 2025	31.00	31.33	30.95	31.27	31.12	1.07%	918,311
Oct 22, 2025	31.13	31.25	30.73	30.94	30.79	-0.55%	1,496,601
Oct 21, 2025	30.95	31.24	30.90	31.11	30.96	0.26%	1,050,813
Oct 20, 2025	30.82	31.07	30.80	31.03	30.88	1.50%	581,058
Oct 17, 2025	30.41	30.65	30.39	30.57	30.42	0.13%	759,080
Oct 16, 2025	30.99	31.02	30.39	30.53	30.38	-1.29%	784,103
Oct 15, 2025	31.06	31.31	30.71	30.93	30.78	0.32%	962,411
Oct 14, 2025	30.03	30.98	30.03	30.83	30.68	1.48%	811,834
Oct 13, 2025	30.26	30.45	30.13	30.38	30.23	1.78%	649,236
Oct 10, 2025	30.89	30.96	29.83	29.85	29.71	-3.21%	1,033,804
Oct 9, 2025	31.21	31.28	30.78	30.84	30.69	-1.25%	605,873
Oct 8, 2025	31.12	31.27	30.94	31.23	31.08	0.81%	551,921