FNDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	35.25	35.62	35.20	35.63	35.63	1.34%	2,763,194
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
Sep 3, 2026	37.12	37.19	36.78	37.03	36.89	0.38%	1,366,541
Sep 2, 2026	36.69	36.99	36.63	36.89	36.75	0.79%	2,191,259
Sep 1, 2026	36.84	36.97	36.53	36.60	36.46	-1.27%	2,003,067
Aug 31, 2026	37.28	37.36	36.96	37.07	36.93	-0.70%	2,259,767
Aug 28, 2026	37.66	37.75	37.31	37.33	37.19	-0.77%	1,643,656
Aug 27, 2026	37.63	37.68	37.47	37.62	37.48	-0.03%	1,675,135
Aug 26, 2026	37.51	37.74	37.51	37.63	37.49	0.24%	1,265,913
Aug 25, 2026	37.68	37.68	37.38	37.54	37.40	0.08%	1,204,017
Aug 24, 2026	37.65	37.73	37.43	37.51	37.37	-0.58%	424,913
Aug 21, 2026	37.70	37.75	37.48	37.73	37.59	0.75%	377,234
Aug 20, 2026	37.57	37.69	37.44	37.45	37.31	-0.98%	412,601
Aug 19, 2026	38.07	38.12	37.77	37.82	37.68	0.05%	335,384
Aug 18, 2026	38.22	38.26	37.78	37.80	37.66	-1.41%	503,312
Aug 17, 2026	38.44	38.44	38.31	38.34	38.20	-0.47%	433,944
Aug 14, 2026	38.45	38.59	38.39	38.52	38.38	0.21%	484,393
Aug 13, 2026	38.40	38.54	38.27	38.44	38.30	0.55%	505,778
Aug 12, 2026	38.23	38.32	37.98	38.23	38.09	0.61%	459,681
Aug 11, 2026	37.98	38.19	37.83	38.00	37.86	0.26%	479,260
Aug 10, 2026	38.16	38.18	37.88	37.90	37.76	-0.84%	397,294
Aug 7, 2026	38.00	38.32	37.94	38.22	38.08	1.22%	316,074
Aug 6, 2026	38.07	38.22	37.74	37.76	37.62	-0.84%	351,272