FNDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	28.40	28.45	28.32	28.39	28.39	1.00%	1,309,485
Jan 13, 2025	27.97	28.12	27.97	28.11	28.11	-0.21%	1,042,849
Jan 10, 2025	28.33	28.33	28.17	28.17	28.17	-2.19%	1,343,011
Jan 8, 2025	28.71	28.80	28.64	28.80	28.80	-0.35%	873,226
Jan 7, 2025	29.17	29.21	28.88	28.90	28.90	-0.52%	676,046
Jan 6, 2025	29.05	29.36	29.05	29.05	29.05	0.24%	718,644
Jan 3, 2025	29.02	29.05	28.92	28.98	28.98	0.35%	681,809
Jan 2, 2025	28.90	29.03	28.84	28.88	28.88	-0.59%	855,469
Dec 31, 2024	29.07	29.15	29.00	29.05	29.05	-0.10%	607,267
Dec 30, 2024	29.19	29.19	29.02	29.08	29.08	-0.85%	639,124
Dec 27, 2024	29.30	29.37	29.22	29.33	29.33	-0.44%	624,496
Dec 26, 2024	29.33	29.55	29.33	29.46	29.46	-0.14%	1,157,054
Dec 24, 2024	29.43	29.53	29.38	29.50	29.50	0.55%	317,143
Dec 23, 2024	29.18	29.36	29.10	29.34	29.34	0.82%	1,864,369
Dec 20, 2024	28.93	29.27	28.91	29.10	29.10	0.52%	1,376,529
Dec 19, 2024	29.10	29.18	28.95	28.95	28.95	0.21%	1,557,099
Dec 18, 2024	29.50	29.60	28.82	28.89	28.89	-2.30%	2,700,091
Dec 17, 2024	29.39	29.63	29.35	29.57	29.57	0.03%	1,030,059
Dec 16, 2024	29.77	29.77	29.49	29.56	29.56	-0.81%	1,043,823
Dec 13, 2024	29.90	29.91	29.72	29.80	29.80	-4.03%	884,480
Dec 12, 2024	31.18	31.22	31.01	31.05	29.88	-0.83%	561,456
Dec 11, 2024	31.32	31.33	31.10	31.31	30.13	0.16%	392,493
Dec 10, 2024	31.40	31.48	31.26	31.26	30.08	-2.22%	679,069
Dec 9, 2024	31.88	32.21	31.88	31.97	30.76	3.36%	996,148
Dec 6, 2024	31.10	31.15	30.93	30.93	29.76	-0.10%	457,082
Dec 5, 2024	30.92	31.02	30.92	30.96	29.79	0.55%	361,996
Dec 4, 2024	30.87	30.87	30.74	30.79	29.63	0.10%	477,519
Dec 3, 2024	30.62	30.78	30.58	30.76	29.60	0.69%	926,164
Dec 2, 2024	30.49	30.63	30.39	30.55	29.40	0.07%	541,071
Nov 29, 2024	30.08	30.56	30.06	30.53	29.38	0.46%	570,796
Nov 27, 2024	30.54	30.62	30.31	30.39	29.24	-0.16%	807,672
Nov 26, 2024	30.60	30.60	30.40	30.44	29.29	-0.69%	520,907
Nov 25, 2024	30.68	30.74	30.54	30.65	29.49	0.16%	830,307
Nov 22, 2024	30.53	30.64	30.53	30.60	29.45	-0.33%	2,149,093
Nov 21, 2024	30.66	30.74	30.58	30.70	29.54	-0.20%	539,512
Nov 20, 2024	30.71	30.76	30.60	30.76	29.60	-0.19%	421,046
Nov 19, 2024	30.70	30.85	30.70	30.82	29.66	-0.29%	580,094
Nov 18, 2024	30.73	30.91	30.72	30.91	29.74	1.44%	1,483,027
Nov 15, 2024	30.51	30.58	30.42	30.47	29.32	0.03%	760,749
Nov 14, 2024	30.59	30.67	30.45	30.46	29.31	-0.85%	750,885
Nov 13, 2024	30.89	30.91	30.65	30.72	29.56	-0.19%	1,130,354
Nov 12, 2024	30.88	30.94	30.67	30.78	29.62	-1.82%	825,802
Nov 11, 2024	31.42	31.45	31.27	31.35	30.17	-0.82%	517,873
Nov 8, 2024	31.85	31.91	31.43	31.61	30.42	-2.86%	564,110
Nov 7, 2024	32.40	32.63	32.34	32.54	31.31	2.94%	627,026
Nov 6, 2024	31.34	31.73	31.28	31.61	30.42	-1.31%	511,938
Nov 5, 2024	31.98	32.07	31.89	32.03	30.82	1.52%	352,437
Nov 4, 2024	31.68	31.79	31.55	31.55	30.36	0.41%	729,213
Nov 1, 2024	31.76	31.76	31.41	31.42	30.24	0.13%	551,860
Oct 31, 2024	31.41	31.41	31.18	31.38	30.20	-0.13%	450,966
Oct 30, 2024	31.45	31.56	31.35	31.42	30.24	-1.07%	831,426
Oct 29, 2024	31.95	31.95	31.73	31.76	30.56	-0.66%	343,945
Oct 28, 2024	31.85	32.04	31.85	31.97	30.76	0.50%	623,429
Oct 25, 2024	31.98	32.04	31.77	31.81	30.61	-0.13%	470,074
Oct 24, 2024	31.82	31.87	31.66	31.85	30.65	0.16%	266,777
Oct 23, 2024	31.93	31.97	31.68	31.80	30.60	-0.90%	266,578
Oct 22, 2024	32.05	32.17	31.99	32.09	30.88	0.16%	345,859
Oct 21, 2024	32.07	32.14	31.86	32.04	30.83	-0.71%	425,377
Oct 18, 2024	32.46	32.47	32.26	32.27	31.05	1.06%	351,536
Oct 17, 2024	31.92	31.96	31.75	31.93	30.73	-0.62%	540,518
Oct 16, 2024	32.08	32.24	32.05	32.13	30.92	1.39%	429,559
Oct 15, 2024	32.12	32.12	31.63	31.69	30.49	-2.31%	567,927
Oct 14, 2024	32.38	32.65	32.25	32.44	31.22	-0.28%	371,033
Oct 11, 2024	32.09	32.58	32.09	32.53	31.30	0.65%	455,817
Oct 10, 2024	32.29	32.42	32.02	32.32	31.10	0.75%	484,121
Oct 9, 2024	31.78	32.18	31.73	32.08	30.87	-1.26%	557,198
Oct 8, 2024	32.50	32.62	32.10	32.49	31.26	-4.30%	1,054,838
Oct 7, 2024	33.77	34.00	33.58	33.95	32.67	1.53%	915,572
Oct 4, 2024	33.32	33.46	33.21	33.44	32.18	1.30%	599,974
Oct 3, 2024	32.85	33.14	32.75	33.01	31.77	-1.84%	461,660
Oct 2, 2024	33.50	33.63	33.28	33.63	32.36	3.19%	603,085
Oct 1, 2024	32.40	32.61	32.16	32.59	31.36	0.99%	841,299
Sep 30, 2024	32.64	32.64	32.22	32.27	31.05	-1.10%	764,881
Sep 27, 2024	32.82	32.86	32.60	32.63	31.40	-0.15%	882,720
Sep 26, 2024	32.61	32.81	32.42	32.68	31.45	3.61%	1,357,263
Sep 25, 2024	31.81	31.81	31.54	31.54	30.35	-1.04%	669,790
Sep 24, 2024	31.41	31.93	31.41	31.87	30.67	4.53%	787,123
Sep 23, 2024	30.35	30.58	30.35	30.49	29.34	1.13%	369,219
Sep 20, 2024	30.27	30.29	30.12	30.15	29.01	-0.40%	255,630
Sep 19, 2024	30.19	30.31	30.02	30.27	29.13	2.09%	292,777
Sep 18, 2024	29.79	29.99	29.61	29.65	28.53	-0.44%	467,486
Sep 17, 2024	29.77	29.90	29.68	29.78	28.66	0.24%	517,389
Sep 16, 2024	29.71	29.73	29.61	29.71	28.59	0.58%	444,089
Sep 13, 2024	29.53	29.63	29.51	29.54	28.43	0.54%	351,440
Sep 12, 2024	29.17	29.40	29.12	29.38	28.27	0.93%	619,928
Sep 11, 2024	28.93	29.14	28.69	29.11	28.01	0.34%	656,136
Sep 10, 2024	29.07	29.07	28.82	29.01	27.92	-0.45%	474,096
Sep 9, 2024	29.08	29.22	29.07	29.14	28.04	0.17%	369,037
Sep 6, 2024	29.60	29.61	29.05	29.09	27.99	-1.52%	370,652
Sep 5, 2024	29.52	29.64	29.49	29.54	28.43	0.10%	534,356
Sep 4, 2024	29.42	29.66	29.42	29.51	28.40	-0.03%	373,359
Sep 3, 2024	29.79	29.82	29.49	29.52	28.41	-1.99%	419,444
Aug 30, 2024	30.19	30.22	30.00	30.12	28.98	-0.17%	1,177,494
Aug 29, 2024	30.20	30.30	30.17	30.17	29.03	-0.20%	376,648
Aug 28, 2024	30.30	30.35	30.15	30.23	29.09	-0.72%	284,845
Aug 27, 2024	30.37	30.47	30.35	30.45	29.30	0.43%	304,901
Aug 26, 2024	30.23	30.41	30.23	30.32	29.18	-0.13%	504,235
Aug 23, 2024	30.12	30.41	30.09	30.36	29.22	1.81%	437,683
Aug 22, 2024	30.05	30.05	29.78	29.82	28.70	-1.29%	339,296
Aug 21, 2024	30.10	30.25	30.10	30.21	29.07	0.30%	294,478