FNDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.30	37.79	37.21	37.74	37.74	0.75%	732,897
Jun 25, 2026	37.36	37.70	37.25	37.46	37.46	0.97%	716,119
Jun 24, 2026	36.79	37.32	36.79	37.10	37.10	1.05%	716,490
Jun 23, 2026	36.58	37.01	36.57	36.81	36.71	-0.46%	441,872
Jun 22, 2026	37.03	37.15	36.92	36.98	36.88	-	385,011
Jun 18, 2026	36.90	37.06	36.72	36.98	36.88	1.48%	345,544
Jun 17, 2026	37.00	37.24	36.37	36.44	36.34	-1.54%	541,600
Jun 16, 2026	37.33	37.52	36.95	37.01	36.91	-0.59%	508,009
Jun 15, 2026	37.57	37.76	37.15	37.23	37.13	0.05%	496,097
Jun 12, 2026	37.00	37.43	36.89	37.21	37.11	0.95%	787,625
Jun 11, 2026	36.27	36.89	36.09	36.86	36.76	2.47%	754,986
Jun 10, 2026	36.20	36.64	35.96	35.97	35.88	-0.83%	612,632
Jun 9, 2026	36.29	36.79	35.54	36.27	36.17	0.81%	988,959
Jun 8, 2026	36.04	36.26	35.94	35.98	35.89	0.64%	423,331
Jun 5, 2026	36.27	36.38	35.63	35.75	35.66	-2.03%	483,544
Jun 4, 2026	36.19	36.53	36.16	36.49	36.39	1.00%	397,907
Jun 3, 2026	36.35	36.37	36.08	36.13	36.04	-1.01%	648,285
Jun 2, 2026	36.13	36.53	36.13	36.50	36.40	1.05%	594,667
Jun 1, 2026	35.92	36.19	35.74	36.12	36.03	0.03%	598,980
May 29, 2026	36.27	36.34	36.08	36.11	36.02	-0.63%	459,304
May 28, 2026	36.17	36.45	36.04	36.34	36.24	0.17%	390,710
May 27, 2026	36.36	36.51	36.23	36.28	36.18	0.17%	837,201
May 26, 2026	35.98	36.25	35.93	36.22	36.12	1.46%	1,100,738
May 22, 2026	35.63	35.77	35.47	35.70	35.61	0.76%	522,207
May 21, 2026	35.08	35.56	34.83	35.43	35.34	0.45%	590,330
May 20, 2026	34.72	35.29	34.52	35.27	35.18	1.91%	601,904
May 19, 2026	34.78	34.85	34.48	34.61	34.52	-1.00%	527,574
May 18, 2026	35.01	35.20	34.86	34.96	34.87	0.20%	501,979
May 15, 2026	35.11	35.18	34.83	34.89	34.80	-1.55%	567,412
May 14, 2026	35.46	35.67	35.36	35.44	35.35	0.43%	550,561
May 13, 2026	35.47	35.48	35.16	35.29	35.20	-0.37%	459,401
May 12, 2026	35.73	35.73	35.08	35.42	35.33	-1.12%	39,922,717
May 11, 2026	36.13	36.20	35.79	35.82	35.73	-0.56%	702,265
May 8, 2026	35.97	36.13	35.82	36.02	35.93	0.53%	775,785
May 7, 2026	36.32	36.32	35.77	35.83	35.74	-0.94%	481,928
May 6, 2026	36.13	36.26	35.97	36.17	36.08	0.95%	1,081,018
May 5, 2026	35.49	35.91	35.43	35.83	35.74	1.44%	510,697
May 4, 2026	35.62	35.73	35.16	35.32	35.23	-1.12%	644,224
May 1, 2026	35.73	35.78	35.53	35.72	35.63	0.31%	795,787
Apr 30, 2026	35.10	35.67	35.04	35.61	35.52	1.60%	675,354
Apr 29, 2026	35.36	35.40	34.91	35.05	34.96	-0.88%	641,102
Apr 28, 2026	35.53	35.69	35.26	35.36	35.27	-0.56%	550,480
Apr 27, 2026	35.54	35.75	35.45	35.56	35.47	0.17%	626,595
Apr 24, 2026	35.42	35.60	35.21	35.50	35.41	0.48%	400,680
Apr 23, 2026	35.34	35.51	34.90	35.33	35.24	-0.08%	653,122
Apr 22, 2026	35.62	35.62	35.23	35.36	35.27	0.08%	630,883
Apr 21, 2026	35.76	35.97	35.23	35.33	35.24	-0.90%	1,014,863
Apr 20, 2026	35.29	35.70	35.29	35.65	35.56	0.65%	640,696
Apr 17, 2026	35.05	35.69	35.05	35.42	35.33	2.10%	907,608
Apr 16, 2026	34.56	34.79	34.54	34.69	34.60	0.43%	628,755