FNDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	40.03	40.22	39.99	40.21	-	0.74%	235,633
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
May 18, 2026	40.46	40.46	40.13	40.35	40.16	0.40%	733,075
May 15, 2026	40.32	40.37	40.07	40.19	40.00	-2.33%	654,762
May 14, 2026	41.04	41.27	40.96	41.15	40.96	-0.48%	523,217
May 13, 2026	41.08	41.57	41.00	41.35	41.16	0.58%	741,593
May 12, 2026	41.19	41.22	40.78	41.11	40.92	-1.20%	1,016,478
May 11, 2026	41.52	41.65	41.48	41.61	41.42	0.12%	741,716
May 8, 2026	41.49	41.64	41.44	41.56	41.37	0.92%	926,143
May 7, 2026	41.73	41.73	41.15	41.18	40.99	-1.34%	1,515,291
May 6, 2026	41.48	41.78	41.42	41.74	41.55	1.95%	661,743
May 5, 2026	40.91	41.05	40.84	40.94	40.75	1.29%	755,671
May 4, 2026	40.61	40.71	40.28	40.42	40.23	-0.59%	992,139
May 1, 2026	40.64	40.94	40.64	40.66	40.47	-0.10%	720,072
Apr 30, 2026	40.29	40.76	40.16	40.70	40.51	1.62%	549,428
Apr 29, 2026	40.25	40.25	39.99	40.05	39.86	-0.50%	1,121,975
Apr 28, 2026	40.04	40.26	40.00	40.25	40.06	0.02%	1,208,543