FNDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	41.31	41.42	40.60	40.65	40.65	-1.12%	1,414,710
Jun 16, 2026	41.21	41.39	41.09	41.11	41.11	-1.11%	495,264
Jun 15, 2026	41.72	41.79	41.56	41.57	41.57	1.39%	845,912
Jun 12, 2026	40.89	41.10	40.76	41.00	41.00	0.66%	694,801
Jun 11, 2026	39.87	40.77	39.87	40.73	40.73	2.36%	719,536
Jun 10, 2026	40.00	40.28	39.77	39.79	39.79	-0.90%	897,300
Jun 9, 2026	40.63	40.79	39.58	40.15	40.15	-0.17%	1,757,477
Jun 8, 2026	40.43	40.51	40.17	40.22	40.22	0.45%	943,928
Jun 5, 2026	40.86	40.86	39.94	40.04	40.04	-3.54%	731,247
Jun 4, 2026	41.39	41.55	41.27	41.51	41.51	-0.38%	728,102
Jun 3, 2026	41.91	42.00	41.65	41.67	41.67	-1.61%	700,140
Jun 2, 2026	42.13	42.43	42.11	42.35	42.35	1.63%	872,350
Jun 1, 2026	41.42	41.80	41.35	41.67	41.67	1.34%	1,051,139
May 29, 2026	41.32	41.32	41.07	41.12	41.12	0.12%	1,233,375
May 28, 2026	40.81	41.15	40.71	41.07	41.07	-0.15%	671,665
May 27, 2026	41.28	41.37	41.03	41.13	41.13	-0.36%	751,935
May 26, 2026	41.07	41.29	41.06	41.28	41.28	1.75%	1,459,749
May 22, 2026	40.54	40.71	40.43	40.57	40.57	0.37%	591,452
May 21, 2026	40.18	40.58	40.08	40.42	40.42	0.10%	666,936
May 20, 2026	40.12	40.48	40.03	40.38	40.38	0.90%	675,814
May 19, 2026	39.90	40.21	39.83	40.02	40.02	-0.82%	568,178
May 18, 2026	40.46	40.46	40.13	40.35	40.35	0.40%	733,048
May 15, 2026	40.32	40.37	40.07	40.19	40.19	-2.33%	654,762
May 14, 2026	41.04	41.27	40.96	41.15	41.15	-0.48%	523,217
May 13, 2026	41.08	41.57	41.00	41.35	41.35	0.58%	741,593
May 12, 2026	41.19	41.22	40.78	41.11	41.11	-1.20%	1,016,478
May 11, 2026	41.52	41.65	41.48	41.61	41.61	0.12%	741,716
May 8, 2026	41.49	41.64	41.44	41.56	41.56	0.92%	926,143
May 7, 2026	41.73	41.73	41.15	41.18	41.18	-1.34%	1,515,291
May 6, 2026	41.48	41.78	41.42	41.74	41.74	1.95%	661,743
May 5, 2026	40.91	41.05	40.84	40.94	40.94	1.29%	755,671
May 4, 2026	40.61	40.71	40.28	40.42	40.42	-0.59%	992,139
May 1, 2026	40.64	40.94	40.64	40.66	40.66	-0.10%	720,072
Apr 30, 2026	40.29	40.76	40.16	40.70	40.70	1.62%	549,428
Apr 29, 2026	40.25	40.25	39.99	40.05	40.05	-0.50%	1,121,975
Apr 28, 2026	40.04	40.26	40.00	40.25	40.25	0.02%	1,208,543
Apr 27, 2026	40.39	40.50	40.23	40.24	40.24	-0.59%	484,321
Apr 24, 2026	40.30	40.50	40.20	40.48	40.48	1.15%	638,510
Apr 23, 2026	40.27	40.35	39.80	40.02	40.02	-1.23%	859,464
Apr 22, 2026	40.50	40.62	40.45	40.52	40.52	0.82%	610,777
Apr 21, 2026	40.65	40.68	40.15	40.19	40.19	-1.11%	949,979
Apr 20, 2026	40.60	40.68	40.46	40.64	40.64	-0.32%	1,091,075
Apr 17, 2026	40.77	40.97	40.72	40.77	40.77	0.89%	701,331
Apr 16, 2026	40.40	40.52	40.23	40.41	40.41	0.20%	528,450
Apr 15, 2026	40.30	40.39	40.18	40.33	40.33	-0.27%	1,314,635
Apr 14, 2026	40.29	40.45	40.27	40.44	40.44	0.92%	693,330
Apr 13, 2026	39.59	40.08	39.58	40.07	40.07	1.01%	1,015,934
Apr 10, 2026	39.66	39.81	39.57	39.67	39.67	0.46%	1,746,230
Apr 9, 2026	39.24	39.58	39.15	39.49	39.49	0.28%	726,471
Apr 8, 2026	39.50	39.55	39.13	39.38	39.38	2.98%	1,085,222