FNDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	40.60	40.85	40.53	40.76	-	1.47%	185,172
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
Jun 29, 2026	39.40	39.60	39.14	39.58	39.58	0.76%	909,982
Jun 26, 2026	39.04	39.45	39.04	39.28	39.28	-0.56%	557,276
Jun 25, 2026	39.83	39.83	39.29	39.50	39.50	-0.45%	702,075
Jun 24, 2026	39.63	39.84	39.50	39.68	39.68	-0.91%	1,356,574
Jun 23, 2026	40.18	40.48	40.17	40.23	40.04	-2.50%	681,293
Jun 22, 2026	41.29	41.36	41.18	41.26	41.07	0.78%	741,568
Jun 18, 2026	40.91	40.99	40.80	40.94	40.75	0.71%	516,092
Jun 17, 2026	41.31	41.42	40.60	40.65	40.46	-1.12%	1,414,723
Jun 16, 2026	41.21	41.39	41.09	41.11	40.92	-1.11%	495,656
Jun 15, 2026	41.72	41.79	41.56	41.57	41.38	1.39%	845,988
Jun 12, 2026	40.89	41.10	40.76	41.00	40.81	0.66%	694,823
Jun 11, 2026	39.87	40.77	39.87	40.73	40.54	2.36%	719,638
Jun 10, 2026	40.00	40.28	39.77	39.79	39.61	-0.90%	898,975
Jun 9, 2026	40.63	40.79	39.58	40.15	39.96	-0.17%	1,824,429
Jun 8, 2026	40.43	40.51	40.17	40.22	40.03	0.45%	944,338
Jun 5, 2026	40.86	40.86	39.94	40.04	39.85	-3.54%	731,259
Jun 4, 2026	41.39	41.55	41.27	41.51	41.32	-0.38%	728,234
Jun 3, 2026	41.91	42.00	41.65	41.67	41.48	-1.61%	701,360
Jun 2, 2026	42.13	42.43	42.11	42.35	42.15	1.63%	872,533
Jun 1, 2026	41.42	41.80	41.35	41.67	41.48	1.34%	1,051,501
May 29, 2026	41.32	41.32	41.07	41.12	40.93	0.12%	1,233,621
May 28, 2026	40.81	41.15	40.71	41.07	40.88	-0.15%	671,668
May 27, 2026	41.28	41.37	41.03	41.13	40.94	-0.36%	751,960
May 26, 2026	41.07	41.29	41.06	41.28	41.09	1.75%	1,459,789
May 22, 2026	40.54	40.71	40.43	40.57	40.38	0.37%	591,752
May 21, 2026	40.18	40.58	40.08	40.42	40.23	0.10%	666,938
May 20, 2026	40.12	40.48	40.03	40.38	40.19	0.90%	675,820
May 19, 2026	39.90	40.21	39.83	40.02	39.83	-0.82%	568,178