FNDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	41.07	41.25	41.06	41.10	-	1.29%	519,553
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
Apr 7, 2026	38.08	38.25	37.83	38.24	38.24	-0.05%	992,056
Apr 6, 2026	38.16	38.42	38.09	38.26	38.26	0.29%	1,248,464
Apr 2, 2026	37.69	38.41	37.66	38.15	38.15	0.03%	1,073,728
Apr 1, 2026	38.16	38.39	38.08	38.14	38.14	-0.31%	1,261,379
Mar 31, 2026	37.47	38.28	37.44	38.26	38.26	2.71%	1,348,481
Mar 30, 2026	37.48	37.57	37.09	37.25	37.25	0.27%	1,226,926
Mar 27, 2026	37.20	37.43	37.06	37.15	37.15	-0.21%	1,140,029
Mar 26, 2026	37.49	37.79	37.22	37.23	37.23	-2.05%	820,488
Mar 25, 2026	37.88	38.14	37.75	38.01	38.01	1.96%	2,211,529
Mar 24, 2026	36.96	37.41	36.94	37.28	37.28	-0.59%	1,906,652
Mar 23, 2026	37.27	37.77	37.15	37.50	37.50	2.18%	2,009,586
Mar 20, 2026	37.40	37.40	36.62	36.70	36.70	-2.91%	1,778,880
Mar 19, 2026	37.22	37.97	37.11	37.80	37.80	-0.05%	2,236,345
Mar 18, 2026	38.23	38.37	37.81	37.82	37.82	-1.87%	1,155,952
Mar 17, 2026	38.67	38.74	38.47	38.54	38.54	0.50%	880,313
Mar 16, 2026	38.22	38.45	38.13	38.35	38.35	1.99%	1,287,983