FNDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	36.29	36.31	35.88	36.17	36.17	-	850,984
Nov 12, 2026	36.48	36.58	36.13	36.17	36.17	-1.12%	1,210,361
Nov 11, 2026	36.53	36.61	36.35	36.58	36.58	0.61%	2,072,280
Nov 10, 2026	36.20	36.39	36.00	36.36	36.36	-0.36%	1,601,367
Nov 9, 2026	35.97	36.67	35.89	36.49	36.49	2.85%	2,626,301
Nov 6, 2026	35.43	35.64	35.22	35.48	35.48	-0.06%	2,015,594
Nov 5, 2026	36.85	37.04	35.37	35.50	35.50	-3.53%	2,175,281
Nov 4, 2026	36.78	37.03	36.56	36.80	36.80	1.49%	1,682,451
Nov 3, 2026	36.36	36.60	36.23	36.26	36.26	-0.28%	2,438,733
Nov 2, 2026	36.28	36.73	36.21	36.36	36.36	1.06%	3,708,361
Oct 30, 2026	36.25	36.33	35.75	35.98	35.98	-1.29%	3,121,349
Oct 29, 2026	36.08	36.47	36.08	36.45	36.45	1.36%	1,687,252
Oct 28, 2026	35.97	36.06	35.73	35.96	35.96	0.03%	1,606,114
Oct 27, 2026	35.97	35.99	35.73	35.95	35.95	0.25%	3,731,464
Oct 26, 2026	35.75	36.09	35.75	35.86	35.86	0.53%	2,088,757
Oct 23, 2026	35.60	35.77	35.42	35.67	35.67	-0.47%	1,694,794
Oct 22, 2026	35.49	35.85	35.48	35.84	35.84	0.28%	3,106,824
Oct 21, 2026	35.79	35.87	35.57	35.74	35.74	0.22%	2,273,837
Oct 20, 2026	35.24	35.79	35.24	35.66	35.66	1.19%	2,593,929
Oct 19, 2026	35.34	35.45	35.21	35.24	35.24	-0.11%	1,512,224
Oct 16, 2026	35.72	35.87	35.17	35.28	35.28	-0.98%	2,067,111
Oct 15, 2026	35.20	35.65	35.14	35.63	35.63	1.34%	2,763,192
Oct 14, 2026	35.33	35.49	34.97	35.16	35.16	-1.46%	3,232,096
Oct 13, 2026	35.67	35.78	35.43	35.68	35.68	0.22%	2,757,680
Oct 12, 2026	35.61	35.70	35.54	35.60	35.60	-0.06%	2,316,154
Oct 9, 2026	35.64	35.71	35.50	35.62	35.62	0.17%	2,444,738
Oct 8, 2026	35.27	35.58	35.18	35.56	35.56	0.45%	2,755,566
Oct 7, 2026	35.56	35.61	35.26	35.40	35.40	-1.31%	2,827,309
Oct 6, 2026	36.00	36.07	35.82	35.87	35.87	0.06%	1,902,168
Oct 5, 2026	35.70	36.02	35.45	35.85	35.85	0.53%	2,385,998
Oct 2, 2026	35.63	35.85	35.58	35.66	35.66	1.02%	2,025,706
Oct 1, 2026	34.99	35.37	34.77	35.30	35.30	0.86%	2,418,651
Sep 30, 2026	35.30	35.30	35.00	35.00	35.00	-0.54%	2,781,450
Sep 29, 2026	35.27	35.38	35.00	35.19	35.19	-0.23%	3,261,360
Sep 28, 2026	35.32	35.46	35.11	35.27	35.27	-0.73%	2,680,506
Sep 25, 2026	35.46	35.68	35.33	35.53	35.53	0.31%	2,228,063
Sep 24, 2026	35.43	35.57	35.23	35.42	35.42	-0.28%	2,041,943
Sep 23, 2026	35.79	35.83	35.50	35.52	35.52	-1.05%	1,798,653
Sep 22, 2026	36.18	36.28	35.93	36.03	35.90	0.25%	1,574,652
Sep 21, 2026	36.02	36.07	35.83	35.94	35.81	0.42%	1,092,327
Sep 18, 2026	35.86	35.98	35.65	35.79	35.66	-0.39%	1,193,558
Sep 17, 2026	36.31	36.35	35.93	35.93	35.80	0.14%	1,125,490
Sep 16, 2026	36.03	36.27	35.54	35.88	35.75	-0.28%	1,741,766
Sep 15, 2026	36.17	36.28	35.91	35.98	35.85	-0.50%	3,703,576
Sep 14, 2026	36.19	36.37	36.11	36.16	36.03	-0.71%	4,243,183
Sep 11, 2026	36.53	36.60	36.32	36.42	36.29	0.64%	1,950,201
Sep 10, 2026	36.30	36.43	36.11	36.19	36.06	-0.85%	2,239,984
Sep 9, 2026	36.77	36.87	36.46	36.50	36.37	-1.11%	2,142,736
Sep 8, 2026	37.14	37.19	36.87	36.91	36.77	-0.78%	2,093,528
Sep 4, 2026	36.85	37.24	36.84	37.20	37.06	0.46%	1,520,498