FNDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	36.04	36.26	35.94	35.98	35.98	0.64%	423,267
Jun 5, 2026	36.27	36.38	35.63	35.75	35.75	-2.03%	483,030
Jun 4, 2026	36.19	36.53	36.16	36.49	36.49	1.00%	397,530
Jun 3, 2026	36.35	36.37	36.08	36.13	36.13	-1.01%	648,285
Jun 2, 2026	36.13	36.53	36.13	36.50	36.50	1.05%	594,666
Jun 1, 2026	35.92	36.19	35.74	36.12	36.12	0.03%	598,880
May 29, 2026	36.27	36.34	36.08	36.11	36.11	-0.63%	459,207
May 28, 2026	36.17	36.45	36.04	36.34	36.34	0.17%	390,530
May 27, 2026	36.36	36.51	36.23	36.28	36.28	0.17%	836,862
May 26, 2026	35.98	36.25	35.93	36.22	36.22	1.46%	1,098,063
May 22, 2026	35.63	35.77	35.47	35.70	35.70	0.76%	522,102
May 21, 2026	35.08	35.56	34.83	35.43	35.43	0.45%	590,330
May 20, 2026	34.72	35.29	34.52	35.27	35.27	1.91%	601,867
May 19, 2026	34.78	34.85	34.48	34.61	34.61	-1.00%	527,574
May 18, 2026	35.01	35.20	34.86	34.96	34.96	0.20%	501,971
May 15, 2026	35.11	35.18	34.83	34.89	34.89	-1.55%	567,412
May 14, 2026	35.46	35.67	35.36	35.44	35.44	0.43%	550,561
May 13, 2026	35.47	35.48	35.16	35.29	35.29	-0.37%	459,401
May 12, 2026	35.73	35.73	35.08	35.42	35.42	-1.12%	39,922,717
May 11, 2026	36.13	36.20	35.79	35.82	35.82	-0.56%	702,265
May 8, 2026	35.97	36.13	35.82	36.02	36.02	0.53%	775,785
May 7, 2026	36.32	36.32	35.77	35.83	35.83	-0.94%	481,928
May 6, 2026	36.13	36.26	35.97	36.17	36.17	0.95%	1,081,018
May 5, 2026	35.49	35.91	35.43	35.83	35.83	1.44%	510,697
May 4, 2026	35.62	35.73	35.16	35.32	35.32	-1.12%	644,224
May 1, 2026	35.73	35.78	35.53	35.72	35.72	0.31%	795,787
Apr 30, 2026	35.10	35.67	35.04	35.61	35.61	1.60%	675,354
Apr 29, 2026	35.36	35.40	34.91	35.05	35.05	-0.88%	641,102
Apr 28, 2026	35.53	35.69	35.26	35.36	35.36	-0.56%	550,480
Apr 27, 2026	35.54	35.75	35.45	35.56	35.56	0.17%	626,595
Apr 24, 2026	35.42	35.60	35.21	35.50	35.50	0.48%	400,680
Apr 23, 2026	35.34	35.51	34.90	35.33	35.33	-0.08%	653,122
Apr 22, 2026	35.62	35.62	35.23	35.36	35.36	0.08%	630,883
Apr 21, 2026	35.76	35.97	35.23	35.33	35.33	-0.90%	1,014,863
Apr 20, 2026	35.29	35.70	35.29	35.65	35.65	0.65%	640,696
Apr 17, 2026	35.05	35.69	35.05	35.42	35.42	2.10%	907,608
Apr 16, 2026	34.56	34.79	34.54	34.69	34.69	0.43%	628,755
Apr 15, 2026	34.52	34.59	34.39	34.54	34.54	-0.06%	727,375
Apr 14, 2026	34.50	34.66	34.34	34.56	34.56	0.55%	719,898
Apr 13, 2026	33.87	34.37	33.82	34.37	34.37	1.15%	834,254
Apr 10, 2026	34.14	34.17	33.89	33.98	33.98	-0.29%	427,966
Apr 9, 2026	33.75	34.19	33.75	34.08	34.08	0.41%	543,694
Apr 8, 2026	33.89	34.12	33.74	33.94	33.94	2.94%	703,850
Apr 7, 2026	32.81	33.08	32.69	32.97	32.97	0.06%	966,197
Apr 6, 2026	32.74	32.97	32.57	32.95	32.95	0.52%	964,188
Apr 2, 2026	32.16	32.98	32.10	32.78	32.78	0.46%	941,746
Apr 1, 2026	32.62	32.91	32.59	32.63	32.63	0.62%	963,650
Mar 31, 2026	32.04	32.65	31.84	32.43	32.43	2.59%	1,009,416
Mar 30, 2026	32.14	32.14	31.50	31.61	31.61	-0.75%	958,377
Mar 27, 2026	32.15	32.23	31.76	31.85	31.85	-1.52%	848,749