FNDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	34.70	34.83	34.51	34.65	34.65	1.08%	1,998,218
Sep 4, 2025	34.21	34.28	34.07	34.28	34.28	-0.32%	1,013,151
Sep 3, 2025	34.43	34.47	34.35	34.39	34.39	-0.06%	1,572,415
Sep 2, 2025	34.12	34.42	34.09	34.41	34.41	-0.09%	1,975,315
Aug 29, 2025	34.34	34.47	34.30	34.44	34.44	-0.23%	1,959,314
Aug 28, 2025	34.35	34.54	34.31	34.52	34.52	0.52%	631,215
Aug 27, 2025	34.18	34.35	34.09	34.34	34.34	-0.84%	1,514,177
Aug 26, 2025	34.65	34.68	34.54	34.63	34.63	-0.23%	456,982
Aug 25, 2025	34.79	34.89	34.71	34.71	34.71	-0.32%	1,434,379
Aug 22, 2025	34.33	34.87	34.32	34.82	34.82	1.63%	1,439,650
Aug 21, 2025	34.19	34.28	34.15	34.26	34.26	0.12%	552,551
Aug 20, 2025	34.18	34.26	34.07	34.22	34.22	0.03%	1,329,515
Aug 19, 2025	34.34	34.40	34.15	34.21	34.21	-0.84%	737,084
Aug 18, 2025	34.50	34.51	34.43	34.50	34.50	0.35%	643,785
Aug 15, 2025	34.42	34.43	34.33	34.38	34.38	0.06%	1,156,177
Aug 14, 2025	34.38	34.47	34.28	34.36	34.36	-1.09%	460,149
Aug 13, 2025	34.68	34.80	34.68	34.74	34.74	0.72%	1,126,069
Aug 12, 2025	34.19	34.50	34.19	34.49	34.49	1.62%	501,378
Aug 11, 2025	34.01	34.04	33.89	33.94	33.94	-0.29%	1,199,601
Aug 8, 2025	34.03	34.09	33.99	34.04	34.04	-0.18%	1,336,811
Aug 7, 2025	34.12	34.18	34.00	34.10	34.10	1.04%	562,414
Aug 6, 2025	33.71	33.80	33.64	33.75	33.75	0.36%	1,352,799
Aug 5, 2025	33.67	33.75	33.55	33.63	33.63	0.51%	547,726
Aug 4, 2025	33.52	33.57	33.41	33.46	33.46	0.75%	1,367,018
Aug 1, 2025	33.38	33.43	33.10	33.21	33.21	-0.54%	1,730,330
Jul 31, 2025	33.50	33.56	33.34	33.39	33.39	-1.01%	1,377,969
Jul 30, 2025	33.80	33.88	33.61	33.73	33.73	-0.68%	1,216,321
Jul 29, 2025	33.95	33.98	33.87	33.96	33.96	0.06%	638,113
Jul 28, 2025	34.09	34.09	33.89	33.94	33.94	-0.59%	384,320
Jul 25, 2025	34.14	34.15	34.01	34.14	34.14	-0.47%	408,502
Jul 24, 2025	34.36	34.41	34.26	34.30	34.30	-0.29%	449,508
Jul 23, 2025	34.18	34.41	34.17	34.40	34.40	1.09%	427,819
Jul 22, 2025	33.90	34.06	33.85	34.03	34.03	0.38%	1,140,802
Jul 21, 2025	33.87	34.05	33.83	33.90	33.90	0.77%	484,198
Jul 18, 2025	33.84	33.90	33.62	33.64	33.64	-0.09%	343,644
Jul 17, 2025	33.39	33.68	33.39	33.67	33.67	0.48%	474,465
Jul 16, 2025	33.35	33.55	33.25	33.51	33.51	0.30%	605,168
Jul 15, 2025	33.52	33.55	33.34	33.41	33.41	0.09%	535,020
Jul 14, 2025	33.34	33.38	33.27	33.38	33.38	0.27%	522,258
Jul 11, 2025	33.28	33.34	33.25	33.29	33.29	-0.33%	391,602
Jul 10, 2025	33.35	33.40	33.26	33.40	33.40	0.75%	423,981
Jul 9, 2025	33.27	33.27	33.11	33.15	33.15	-0.48%	578,216
Jul 8, 2025	33.29	33.35	33.20	33.31	33.31	0.36%	446,893
Jul 7, 2025	33.30	33.41	33.13	33.19	33.19	-1.10%	643,923
Jul 3, 2025	33.45	33.60	33.43	33.56	33.56	0.36%	384,589
Jul 2, 2025	33.17	33.46	33.15	33.44	33.44	0.94%	539,832
Jul 1, 2025	33.07	33.15	33.03	33.13	33.13	0.36%	520,828
Jun 30, 2025	32.83	33.01	32.73	33.01	33.01	0.18%	746,196
Jun 27, 2025	32.95	33.02	32.85	32.95	32.95	-0.42%	753,437
Jun 26, 2025	33.00	33.12	32.93	33.09	33.09	0.91%	758,753