FNDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	36.93	37.05	36.90	37.04	37.04	0.30%	476,495
Nov 26, 2025	36.83	36.99	36.75	36.93	36.93	0.57%	1,822,614
Nov 25, 2025	36.60	36.73	36.40	36.72	36.72	0.41%	2,082,252
Nov 24, 2025	36.36	36.61	36.35	36.57	36.57	0.63%	1,586,507
Nov 21, 2025	36.12	36.48	35.94	36.34	36.34	-	1,017,125
Nov 20, 2025	37.09	37.12	36.34	36.34	36.34	-1.14%	1,480,524
Nov 19, 2025	36.79	36.94	36.65	36.76	36.76	-0.22%	864,709
Nov 18, 2025	36.73	36.96	36.61	36.84	36.84	-0.24%	2,678,088
Nov 17, 2025	37.05	37.24	36.83	36.93	36.93	-1.34%	1,014,612
Nov 14, 2025	37.27	37.63	37.16	37.43	37.43	0.05%	1,700,445
Nov 13, 2025	37.82	37.84	37.36	37.41	37.41	-0.80%	1,085,581
Nov 12, 2025	37.76	37.76	37.61	37.71	37.71	0.08%	1,309,750
Nov 11, 2025	37.59	37.75	37.57	37.68	37.68	0.43%	1,192,559
Nov 10, 2025	37.40	37.55	37.28	37.52	37.52	1.27%	1,342,533
Nov 7, 2025	36.77	37.05	36.62	37.05	37.05	0.32%	1,822,950
Nov 6, 2025	37.14	37.22	36.85	36.93	36.93	-0.14%	1,557,084
Nov 5, 2025	36.72	37.04	36.69	36.98	36.98	1.18%	1,544,924
Nov 4, 2025	36.58	36.76	36.51	36.55	36.55	-1.22%	1,427,330
Nov 3, 2025	37.01	37.04	36.83	37.00	37.00	0.22%	1,404,930
Oct 31, 2025	36.90	36.95	36.77	36.92	36.92	-0.43%	1,264,057
Oct 30, 2025	37.08	37.24	37.01	37.08	37.08	-0.91%	1,767,180
Oct 29, 2025	37.55	37.59	37.25	37.42	37.42	0.40%	1,791,954
Oct 28, 2025	37.08	37.30	37.03	37.27	37.27	0.16%	1,297,300
Oct 27, 2025	37.17	37.22	37.08	37.21	37.21	0.84%	996,844
Oct 24, 2025	36.98	37.01	36.89	36.90	36.90	0.46%	1,351,955
Oct 23, 2025	36.62	36.83	36.61	36.73	36.73	1.10%	1,947,616
Oct 22, 2025	36.33	36.50	36.14	36.33	36.33	0.22%	1,602,829
Oct 21, 2025	36.39	36.40	36.24	36.25	36.25	-0.96%	1,383,866
Oct 20, 2025	36.37	36.65	36.37	36.60	36.60	1.22%	1,401,465
Oct 17, 2025	35.89	36.23	35.89	36.16	36.16	-	1,677,984
Oct 16, 2025	36.20	36.39	36.07	36.16	36.16	0.58%	1,677,841
Oct 15, 2025	35.88	36.04	35.72	35.95	35.95	1.15%	1,905,398
Oct 14, 2025	35.33	35.76	35.27	35.54	35.54	-0.45%	2,247,487
Oct 13, 2025	35.72	35.83	35.58	35.70	35.70	2.65%	1,799,924
Oct 10, 2025	36.02	36.07	34.69	34.78	34.78	-3.39%	2,033,635
Oct 9, 2025	36.43	36.43	35.94	36.00	36.00	-0.85%	1,696,332
Oct 8, 2025	36.18	36.31	36.13	36.31	36.31	0.58%	870,355
Oct 7, 2025	36.42	36.42	36.07	36.10	36.10	-0.69%	1,741,134
Oct 6, 2025	36.28	36.41	36.26	36.35	36.35	0.08%	1,507,250
Oct 3, 2025	36.36	36.43	36.24	36.32	36.32	0.08%	1,793,548
Oct 2, 2025	36.49	36.49	36.18	36.29	36.29	-0.06%	1,353,380
Oct 1, 2025	36.24	36.38	36.24	36.31	36.31	0.41%	2,158,968
Sep 30, 2025	36.18	36.22	36.05	36.16	36.16	0.08%	1,860,024
Sep 29, 2025	36.15	36.26	36.11	36.13	36.13	0.75%	2,016,899
Sep 26, 2025	35.71	35.87	35.67	35.86	35.86	0.11%	1,647,919
Sep 25, 2025	35.83	35.92	35.69	35.82	35.82	-0.47%	1,842,248
Sep 24, 2025	36.03	36.12	35.94	35.99	35.99	-	1,812,093
Sep 23, 2025	35.96	36.14	35.95	35.99	35.99	0.14%	1,848,752
Sep 22, 2025	35.87	35.97	35.78	35.94	35.94	-0.14%	1,519,665
Sep 19, 2025	36.06	36.11	35.96	35.99	35.99	-0.03%	2,541,736