FUNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	46.73	46.91	46.73	46.75	46.75	0.52%	2,904
Nov 25, 2025	46.11	46.61	46.11	46.51	46.51	1.09%	2,263
Nov 24, 2025	45.90	46.07	45.90	46.01	46.01	0.67%	705
Nov 21, 2025	45.89	45.93	45.70	45.70	45.70	1.49%	548
Nov 20, 2025	45.03	45.03	45.03	45.03	45.03	-1.34%	343
Nov 19, 2025	45.71	45.71	45.51	45.64	45.64	0.04%	6,878
Nov 18, 2025	45.54	45.82	45.52	45.62	45.62	-0.02%	1,666
Nov 17, 2025	46.09	46.09	45.57	45.63	45.63	-1.33%	3,079
Nov 14, 2025	46.12	46.38	46.12	46.25	46.25	-0.21%	2,044
Nov 13, 2025	46.53	46.54	46.31	46.34	46.34	-1.03%	5,281
Nov 12, 2025	46.94	46.94	46.83	46.83	46.83	0.47%	1,609
Nov 11, 2025	46.27	46.61	46.27	46.61	46.60	0.81%	4,396
Nov 10, 2025	46.18	46.23	46.18	46.23	46.23	0.52%	3,032
Nov 7, 2025	45.61	45.99	45.61	45.99	45.99	0.97%	1,309
Nov 6, 2025	45.76	45.76	45.55	45.55	45.55	-0.75%	2,510
Nov 5, 2025	45.88	45.96	45.88	45.89	45.89	0.34%	308
Nov 4, 2025	45.74	45.74	45.68	45.74	45.74	-0.50%	1,650
Nov 3, 2025	45.88	45.96	45.88	45.96	45.96	-0.39%	2,955
Oct 31, 2025	46.15	46.15	46.15	46.15	46.15	0.24%	14
Oct 30, 2025	46.34	46.35	46.04	46.04	46.04	-0.28%	593
Oct 29, 2025	46.39	46.44	46.02	46.17	46.17	-0.73%	873
Oct 28, 2025	46.51	46.67	46.50	46.50	46.50	-0.66%	3,783
Oct 27, 2025	46.70	46.81	46.68	46.81	46.81	0.54%	4,530
Oct 24, 2025	46.67	46.67	46.56	46.56	46.56	0.41%	1,696
Oct 23, 2025	46.49	46.49	46.37	46.37	46.37	0.15%	3,414
Oct 22, 2025	46.18	46.33	46.18	46.30	46.30	-0.31%	529
Oct 21, 2025	46.13	46.47	46.13	46.45	46.45	0.31%	2,495
Oct 20, 2025	45.94	46.31	45.94	46.30	46.30	1.14%	1,537
Oct 17, 2025	45.50	45.78	45.50	45.78	45.78	0.44%	556
Oct 16, 2025	46.05	46.05	45.50	45.58	45.58	-0.89%	5,223
Oct 15, 2025	46.07	46.07	45.75	45.99	45.99	0.09%	4,672
Oct 14, 2025	45.19	46.11	45.19	45.95	45.95	1.21%	5,563
Oct 13, 2025	45.10	45.52	45.10	45.40	45.40	0.66%	18,311
Oct 10, 2025	46.11	46.11	45.10	45.10	45.10	-1.80%	858
Oct 9, 2025	46.37	46.37	45.93	45.93	45.93	-0.79%	5,832
Oct 8, 2025	46.38	46.38	46.29	46.30	46.30	-0.11%	2,721
Oct 7, 2025	46.50	46.50	46.28	46.35	46.35	-0.29%	2,354
Oct 6, 2025	46.59	46.59	46.44	46.48	46.48	0.09%	1,418
Oct 3, 2025	46.23	46.61	46.23	46.44	46.44	0.42%	1,824
Oct 2, 2025	46.23	46.28	46.16	46.25	46.25	-0.01%	2,524
Oct 1, 2025	46.01	46.31	46.01	46.25	46.25	0.12%	5,174
Sep 30, 2025	45.96	46.20	45.86	46.20	46.20	0.33%	1,815
Sep 29, 2025	45.99	46.08	45.99	46.04	46.04	0.04%	1,936
Sep 26, 2025	45.70	46.02	45.70	46.02	46.02	0.95%	656
Sep 25, 2025	45.70	45.70	45.55	45.59	45.59	-0.53%	3,935
Sep 24, 2025	45.82	45.84	45.82	45.84	45.83	-0.12%	993
Sep 23, 2025	45.76	46.10	45.76	45.89	45.89	0.08%	2,843
Sep 22, 2025	45.62	45.87	45.62	45.86	45.86	0.02%	1,311
Sep 19, 2025	45.74	45.91	45.74	45.85	45.85	-0.13%	1,266
Sep 18, 2025	45.77	46.00	45.74	45.91	45.91	0.19%	2,043