FNDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	37.81	37.81	37.59	37.75	37.75	-0.74%	979,753
Jan 15, 2026	38.00	38.19	37.87	38.03	38.03	0.42%	1,155,125
Jan 14, 2026	37.63	37.87	37.63	37.87	37.87	0.85%	1,569,364
Jan 13, 2026	37.59	37.63	37.41	37.55	37.55	-0.08%	1,824,077
Jan 12, 2026	37.18	37.60	37.18	37.58	37.58	1.46%	1,120,419
Jan 9, 2026	36.93	37.06	36.86	37.04	37.04	0.22%	1,430,237
Jan 8, 2026	36.70	36.96	36.70	36.96	36.96	-0.14%	1,042,778
Jan 7, 2026	37.11	37.11	36.95	37.01	37.01	-0.59%	1,135,880
Jan 6, 2026	37.26	37.37	37.22	37.23	37.23	0.59%	996,591
Jan 5, 2026	36.77	37.02	36.69	37.01	37.01	0.52%	1,223,112
Jan 2, 2026	36.64	36.83	36.60	36.82	36.82	2.11%	898,574
Dec 31, 2025	36.17	36.17	36.04	36.06	36.06	-0.28%	664,706
Dec 30, 2025	36.18	36.25	36.14	36.16	36.16	0.61%	1,334,305
Dec 29, 2025	35.96	36.00	35.85	35.94	35.94	-0.75%	1,617,579
Dec 26, 2025	36.05	36.21	36.05	36.21	36.21	0.50%	1,354,033
Dec 24, 2025	36.00	36.05	35.96	36.03	36.03	0.03%	727,342
Dec 23, 2025	35.80	36.03	35.77	36.02	36.02	0.67%	1,186,194
Dec 22, 2025	35.72	35.79	35.68	35.78	35.78	0.59%	1,715,574
Dec 19, 2025	35.53	35.72	35.53	35.57	35.57	0.62%	1,302,596
Dec 18, 2025	35.38	35.53	35.30	35.35	35.35	0.91%	1,748,145
Dec 17, 2025	35.30	35.36	34.99	35.03	35.03	-0.54%	3,201,927
Dec 16, 2025	35.23	35.25	35.05	35.22	35.22	-0.68%	4,022,713
Dec 15, 2025	35.69	35.69	35.44	35.46	35.46	0.14%	2,207,576
Dec 12, 2025	35.82	35.83	35.31	35.41	35.41	-0.84%	1,558,633
Dec 11, 2025	35.58	35.76	35.50	35.71	35.71	-3.64%	2,073,706
Dec 10, 2025	36.87	37.15	36.79	37.06	35.76	0.68%	1,722,636
Dec 9, 2025	36.73	36.85	36.63	36.81	35.52	-0.46%	1,550,247
Dec 8, 2025	37.14	37.14	36.88	36.98	35.68	-0.48%	1,906,354
Dec 5, 2025	37.50	37.62	37.12	37.16	35.86	-0.05%	2,751,797
Dec 4, 2025	37.24	37.24	37.10	37.18	35.88	-	1,283,796
Dec 3, 2025	37.04	37.19	37.00	37.18	35.88	0.24%	1,383,881
Dec 2, 2025	37.11	37.11	36.90	37.09	35.79	-0.05%	3,181,243
Dec 1, 2025	37.00	37.17	37.00	37.11	35.81	0.19%	2,096,513
Nov 28, 2025	36.93	37.05	36.90	37.04	35.74	0.30%	476,499
Nov 26, 2025	36.83	36.99	36.75	36.93	35.64	0.57%	1,823,074
Nov 25, 2025	36.60	36.73	36.40	36.72	35.43	0.41%	2,082,402
Nov 24, 2025	36.36	36.61	36.35	36.57	35.29	0.63%	1,586,507
Nov 21, 2025	36.12	36.48	35.94	36.34	35.07	-	1,017,125
Nov 20, 2025	37.09	37.12	36.34	36.34	35.07	-1.14%	1,480,524
Nov 19, 2025	36.79	36.94	36.65	36.76	35.47	-0.22%	864,709
Nov 18, 2025	36.73	36.96	36.61	36.84	35.55	-0.24%	2,678,088
Nov 17, 2025	37.05	37.24	36.83	36.93	35.64	-1.34%	1,014,612
Nov 14, 2025	37.27	37.63	37.16	37.43	36.12	0.05%	1,700,445
Nov 13, 2025	37.82	37.84	37.36	37.41	36.10	-0.80%	1,085,581
Nov 12, 2025	37.76	37.76	37.61	37.71	36.39	0.08%	1,309,750
Nov 11, 2025	37.59	37.75	37.57	37.68	36.36	0.43%	1,192,559
Nov 10, 2025	37.40	37.55	37.28	37.52	36.21	1.27%	1,342,533
Nov 7, 2025	36.77	37.05	36.62	37.05	35.75	0.32%	1,822,950
Nov 6, 2025	37.14	37.22	36.85	36.93	35.64	-0.14%	1,557,084
Nov 5, 2025	36.72	37.04	36.69	36.98	35.68	1.18%	1,544,924