FNDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	37.65	37.73	37.43	37.51	37.51	-0.58%	424,490
Aug 21, 2026	37.70	37.75	37.48	37.73	37.73	0.75%	377,232
Aug 20, 2026	37.57	37.69	37.44	37.45	37.45	-0.98%	412,600
Aug 19, 2026	38.07	38.12	37.77	37.82	37.82	0.05%	335,383
Aug 18, 2026	38.22	38.26	37.78	37.80	37.80	-1.41%	502,376
Aug 17, 2026	38.44	38.44	38.31	38.34	38.34	-0.47%	433,242
Aug 14, 2026	38.45	38.59	38.39	38.52	38.52	0.21%	483,950
Aug 13, 2026	38.40	38.54	38.27	38.44	38.44	0.55%	505,680
Aug 12, 2026	38.23	38.32	37.98	38.23	38.23	0.61%	459,680
Aug 11, 2026	37.98	38.19	37.83	38.00	38.00	0.26%	479,180
Aug 10, 2026	38.16	38.18	37.88	37.90	37.90	-0.84%	397,241
Aug 7, 2026	38.00	38.32	37.94	38.22	38.22	1.22%	315,994
Aug 6, 2026	38.07	38.22	37.74	37.76	37.76	-0.84%	351,246
Aug 5, 2026	38.35	38.46	38.07	38.08	38.08	-0.60%	385,165
Aug 4, 2026	37.88	38.39	37.80	38.31	38.31	1.43%	733,370
Aug 3, 2026	37.28	37.79	37.28	37.77	37.77	1.63%	463,651
Jul 31, 2026	37.34	37.44	36.81	37.17	37.17	-0.09%	437,382
Jul 30, 2026	37.31	37.31	36.78	37.20	37.20	0.32%	297,650
Jul 29, 2026	37.46	37.62	37.04	37.08	37.08	-1.51%	425,054
Jul 28, 2026	37.49	37.68	37.40	37.65	37.65	0.45%	357,785
Jul 27, 2026	37.53	37.75	37.28	37.48	37.48	0.37%	781,739
Jul 24, 2026	37.38	37.63	37.21	37.34	37.34	0.24%	379,258
Jul 23, 2026	37.28	37.43	37.06	37.25	37.25	-0.81%	349,405
Jul 22, 2026	37.67	37.81	37.52	37.56	37.56	-0.49%	339,286
Jul 21, 2026	37.59	37.75	37.40	37.74	37.74	0.94%	355,279
Jul 20, 2026	37.74	37.82	37.39	37.39	37.39	-0.69%	398,988
Jul 17, 2026	37.53	37.89	37.49	37.65	37.65	-0.66%	323,938
Jul 16, 2026	37.51	38.03	37.47	37.90	37.90	0.91%	379,883
Jul 15, 2026	37.57	37.80	37.46	37.56	37.56	0.40%	357,311
Jul 14, 2026	37.56	37.64	37.30	37.41	37.41	0.24%	519,653
Jul 13, 2026	37.41	37.61	37.23	37.32	37.32	-0.29%	416,096
Jul 10, 2026	37.39	37.51	37.20	37.43	37.43	0.18%	494,802
Jul 9, 2026	37.12	37.51	37.08	37.36	37.36	1.28%	297,024
Jul 8, 2026	37.13	37.13	36.63	36.89	36.89	-1.04%	377,204
Jul 7, 2026	37.61	37.75	37.22	37.28	37.28	-1.07%	441,264
Jul 6, 2026	37.66	37.86	37.66	37.68	37.68	0.16%	340,879
Jul 2, 2026	38.08	38.24	37.33	37.62	37.62	-0.79%	382,275
Jul 1, 2026	37.93	38.30	37.84	37.92	37.92	-0.37%	606,466
Jun 30, 2026	37.84	38.15	37.69	38.06	38.06	0.63%	602,183
Jun 29, 2026	37.72	37.84	37.42	37.82	37.82	0.21%	643,572
Jun 26, 2026	37.30	37.79	37.21	37.74	37.74	0.75%	732,917
Jun 25, 2026	37.36	37.70	37.25	37.46	37.46	0.97%	716,151
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