FNDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	43.08	43.08	42.89	42.84	-	-0.26%	444,897
Sep 8, 2026	42.93	43.10	42.88	42.95	42.95	-0.30%	2,095,582
Sep 4, 2026	42.88	43.18	42.88	43.08	43.08	0.65%	1,495,022
Sep 3, 2026	42.70	42.82	42.59	42.80	42.80	0.38%	2,664,207
Sep 2, 2026	42.42	42.69	42.42	42.64	42.64	0.54%	2,389,660
Sep 1, 2026	42.35	42.62	42.33	42.41	42.41	0.69%	2,952,318
Aug 31, 2026	42.28	42.34	42.06	42.12	42.12	0.29%	2,763,010
Aug 28, 2026	42.22	42.34	41.86	42.00	42.00	-0.19%	2,186,407
Aug 27, 2026	41.95	42.09	41.85	42.08	42.08	0.41%	1,502,879
Aug 26, 2026	42.03	42.07	41.91	41.91	41.91	-0.10%	1,598,414
Aug 25, 2026	41.76	41.97	41.74	41.95	41.95	0.60%	1,698,268
Aug 24, 2026	41.69	41.77	41.62	41.70	41.70	-0.41%	818,581
Aug 21, 2026	41.96	41.99	41.83	41.87	41.87	0.92%	797,416
Aug 20, 2026	41.24	41.59	41.24	41.49	41.49	0.05%	665,643
Aug 19, 2026	41.60	41.67	41.44	41.47	41.47	1.20%	651,747
Aug 18, 2026	41.17	41.25	40.95	40.98	40.98	-0.92%	601,044
Aug 17, 2026	41.42	41.50	41.33	41.36	41.36	0.19%	890,319
Aug 14, 2026	41.23	41.36	41.17	41.28	41.28	-0.15%	622,243
Aug 13, 2026	41.38	41.46	41.31	41.34	41.34	-0.34%	1,907,202
Aug 12, 2026	41.63	41.63	41.45	41.48	41.48	0.29%	498,177
Aug 11, 2026	41.65	41.71	41.31	41.36	41.36	-1.01%	572,313
Aug 10, 2026	41.66	41.81	41.60	41.78	41.78	0.26%	710,465
Aug 7, 2026	41.74	41.82	41.54	41.67	41.67	0.51%	743,735
Aug 6, 2026	41.41	41.65	41.31	41.46	41.46	-0.12%	709,686
Aug 5, 2026	41.72	41.78	41.51	41.51	41.51	-0.48%	1,258,985
Aug 4, 2026	41.47	41.78	41.41	41.71	41.71	0.92%	1,029,172
Aug 3, 2026	41.15	41.35	41.08	41.33	41.33	0.12%	843,992
Jul 31, 2026	41.30	41.34	40.88	41.28	41.28	0.66%	811,106
Jul 30, 2026	40.60	41.03	40.53	41.01	41.01	2.09%	858,697
Jul 29, 2026	40.33	40.73	40.03	40.17	40.17	-0.54%	874,490
Jul 28, 2026	40.28	40.55	40.15	40.39	40.39	-0.49%	737,054
Jul 27, 2026	40.63	40.67	40.34	40.59	40.59	0.22%	764,940
Jul 24, 2026	40.58	40.78	40.48	40.50	40.50	-0.30%	574,589
Jul 23, 2026	40.76	40.90	40.51	40.62	40.62	-0.83%	544,134
Jul 22, 2026	40.78	41.05	40.78	40.96	40.96	0.61%	599,573
Jul 21, 2026	40.65	40.74	40.50	40.71	40.71	1.14%	576,849
Jul 20, 2026	40.34	40.50	40.22	40.25	40.25	0.32%	919,078
Jul 17, 2026	39.76	40.15	39.73	40.12	40.12	-0.64%	888,278
Jul 16, 2026	40.46	40.58	40.30	40.38	40.38	-0.71%	850,687
Jul 15, 2026	40.70	40.84	40.44	40.67	40.67	0.57%	597,167
Jul 14, 2026	40.46	40.61	40.38	40.44	40.44	0.77%	1,082,324
Jul 13, 2026	40.41	40.51	40.11	40.13	40.13	-0.99%	1,347,888
Jul 10, 2026	40.34	40.59	40.26	40.53	40.53	0.90%	397,345
Jul 9, 2026	40.03	40.26	39.99	40.17	40.17	0.65%	605,764
Jul 8, 2026	39.75	39.99	39.58	39.91	39.91	1.24%	793,855
Jul 7, 2026	39.61	39.86	39.34	39.42	39.42	-1.74%	470,417
Jul 6, 2026	39.88	40.16	39.82	40.12	40.12	1.78%	732,342
Jul 2, 2026	39.69	39.97	39.15	39.42	39.42	0.05%	952,329
Jul 1, 2026	39.26	39.67	39.26	39.40	39.40	-0.71%	1,227,934
Jun 30, 2026	39.50	39.77	39.47	39.68	39.68	0.25%	808,364