FUNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	41.65	41.65	41.65	41.65	41.65	-0.06%	356
Dec 30, 2024	41.64	41.75	41.64	41.68	41.68	-0.77%	356
Dec 27, 2024	42.00	42.00	42.00	42.00	42.00	-0.76%	73
Dec 26, 2024	42.19	42.32	42.19	42.32	42.32	0.27%	1,549
Dec 24, 2024	42.11	42.21	42.11	42.21	42.21	0.74%	1,369
Dec 23, 2024	41.55	41.90	41.49	41.90	41.90	0.38%	2,676
Dec 20, 2024	41.80	41.80	41.74	41.74	41.74	1.22%	2,094
Dec 19, 2024	41.45	41.45	41.24	41.24	41.24	-0.41%	18,430
Dec 18, 2024	42.59	42.63	41.41	41.41	41.41	-2.71%	1,339
Dec 17, 2024	42.62	42.66	42.50	42.56	42.56	-0.52%	4,687
Dec 16, 2024	42.97	42.97	42.78	42.78	42.78	-0.11%	1,255
Dec 13, 2024	42.88	42.91	42.83	42.83	42.83	-0.63%	1,409
Dec 12, 2024	43.23	43.23	43.10	43.10	43.10	-0.41%	27,852
Dec 11, 2024	43.30	43.30	43.28	43.28	43.28	-1.50%	1,058
Dec 10, 2024	44.35	44.35	43.94	43.94	43.20	-0.52%	3,328
Dec 9, 2024	44.65	44.65	44.17	44.17	43.42	-1.04%	500
Dec 6, 2024	44.59	44.63	44.59	44.63	43.88	0.07%	7,153
Dec 5, 2024	44.75	44.75	44.55	44.60	43.85	-0.28%	6,446
Dec 4, 2024	44.61	44.73	44.61	44.73	43.97	0.17%	4,609
Dec 3, 2024	44.68	44.68	44.65	44.65	43.89	-0.12%	2,216
Dec 2, 2024	44.76	44.80	44.70	44.70	43.95	-0.52%	5,296
Nov 29, 2024	44.93	44.93	44.93	44.93	44.17	0.29%	1
Nov 27, 2024	44.90	44.90	44.80	44.80	44.04	-0.05%	95,468
Nov 26, 2024	44.79	44.82	44.79	44.82	44.07	0.18%	2,097
Nov 25, 2024	44.80	44.80	44.72	44.74	43.99	0.58%	8,332
Nov 22, 2024	44.34	44.48	44.34	44.48	43.73	0.76%	4,728
Nov 21, 2024	44.16	44.16	44.15	44.15	43.40	1.25%	2,090
Nov 20, 2024	43.41	43.60	43.41	43.60	42.87	-0.01%	688
Nov 19, 2024	43.59	43.61	43.59	43.61	42.87	-0.17%	2,237
Nov 18, 2024	43.67	43.70	43.67	43.69	42.95	0.56%	3,707
Nov 15, 2024	43.50	43.53	43.44	43.44	42.71	-0.84%	10,102
Nov 14, 2024	43.93	43.93	43.81	43.81	43.07	-0.64%	606
Nov 13, 2024	44.24	44.24	44.09	44.09	43.35	0.04%	684
Nov 12, 2024	44.16	44.16	44.07	44.07	43.33	-0.44%	3,740
Nov 11, 2024	44.27	44.27	44.27	44.27	43.52	0.91%	485
Nov 8, 2024	43.83	43.88	43.83	43.87	43.13	0.47%	620
Nov 7, 2024	43.67	43.67	43.67	43.67	42.93	0.43%	39
Nov 6, 2024	43.31	43.49	43.31	43.48	42.75	2.72%	707
Nov 5, 2024	42.19	42.33	42.19	42.33	41.62	1.00%	6,690
Nov 4, 2024	41.98	41.98	41.91	41.91	41.21	-0.13%	361
Nov 1, 2024	42.21	42.21	41.97	41.97	41.26	0.09%	2,449
Oct 31, 2024	42.18	42.18	41.93	41.93	41.22	-0.99%	36,900
Oct 30, 2024	42.57	42.57	42.35	42.35	41.63	-0.05%	3,463
Oct 29, 2024	42.44	42.45	42.37	42.37	41.65	-0.05%	1,436
Oct 28, 2024	42.42	42.42	42.38	42.39	41.68	0.56%	2,737
Oct 25, 2024	42.38	42.38	42.16	42.16	41.45	-0.83%	198
Oct 24, 2024	42.56	42.58	42.44	42.51	41.79	-0.06%	2,192
Oct 23, 2024	42.57	42.66	42.35	42.54	41.82	-0.40%	4,801
Oct 22, 2024	42.57	42.71	42.57	42.71	41.99	-0.06%	1,780
Oct 21, 2024	43.01	43.01	42.72	42.73	42.01	-0.72%	3,555
Oct 18, 2024	43.09	43.11	43.04	43.04	42.31	0.09%	2,622
Oct 17, 2024	43.05	43.11	43.00	43.00	42.28	-	795
Oct 16, 2024	43.04	43.04	43.00	43.00	42.27	0.66%	9,849
Oct 15, 2024	43.01	43.01	42.72	42.72	42.00	-0.47%	2,498
Oct 14, 2024	42.25	42.92	42.25	42.92	42.20	0.72%	12,962
Oct 11, 2024	42.59	42.62	42.59	42.62	41.90	1.04%	996
Oct 10, 2024	42.19	42.19	42.11	42.18	41.46	-0.18%	3,626
Oct 9, 2024	42.23	42.26	42.22	42.25	41.54	0.57%	3,456
Oct 8, 2024	41.92	42.02	41.92	42.01	41.30	0.13%	6,319
Oct 7, 2024	42.15	42.15	41.96	41.96	41.25	-0.65%	103
Oct 4, 2024	42.15	42.24	42.12	42.23	41.52	1.15%	2,158
Oct 3, 2024	41.72	41.75	41.71	41.75	41.05	-0.31%	4,924
Oct 2, 2024	41.88	41.88	41.88	41.88	41.17	-0.05%	143
Oct 1, 2024	41.74	41.95	41.74	41.90	41.19	-0.52%	308
Sep 30, 2024	41.85	42.12	41.85	42.12	41.41	0.12%	933
Sep 27, 2024	42.08	42.08	42.05	42.07	41.36	0.47%	1,507
Sep 26, 2024	41.86	41.91	41.83	41.87	41.16	0.75%	1,643
Sep 25, 2024	41.77	41.78	41.54	41.56	40.86	-0.64%	11,253
Sep 24, 2024	41.86	41.87	41.83	41.83	41.12	0.09%	431
Sep 23, 2024	41.81	41.81	41.74	41.79	41.08	0.41%	2,638
Sep 20, 2024	41.49	41.62	41.49	41.62	40.92	-0.13%	4,256
Sep 19, 2024	41.62	41.79	41.62	41.68	40.97	1.14%	4,645
Sep 18, 2024	41.20	41.42	41.17	41.21	40.51	0.02%	2,405
Sep 17, 2024	41.39	41.45	41.17	41.20	40.50	0.19%	9,587
Sep 16, 2024	41.04	41.18	40.97	41.12	40.43	0.93%	3,109
Sep 13, 2024	40.72	40.80	40.70	40.74	40.05	0.94%	1,974
Sep 12, 2024	40.12	40.47	40.12	40.36	39.68	0.68%	5,886
Sep 11, 2024	39.46	40.14	39.46	40.09	39.41	-	6,584
Sep 10, 2024	39.98	40.15	39.98	40.09	39.41	-0.17%	8,517
Sep 9, 2024	40.16	40.36	40.14	40.16	39.48	0.78%	1,934
Sep 6, 2024	40.07	40.09	39.84	39.85	39.18	-1.47%	49,297
Sep 5, 2024	40.61	40.63	40.33	40.44	39.76	-0.41%	6,994
Sep 4, 2024	40.83	40.83	40.58	40.61	39.93	-0.10%	4,139
Sep 3, 2024	41.11	41.11	40.65	40.65	39.96	-1.52%	1,606
Aug 30, 2024	41.02	41.28	40.99	41.28	40.58	0.83%	5,116
Aug 29, 2024	41.12	41.12	40.94	40.94	40.25	0.54%	1,290
Aug 28, 2024	40.82	40.82	40.62	40.72	40.03	-0.52%	2,022
Aug 27, 2024	40.93	40.94	40.89	40.94	40.24	0.16%	1,066
Aug 26, 2024	40.98	40.99	40.86	40.87	40.18	0.07%	2,603
Aug 23, 2024	40.77	40.84	40.75	40.84	40.15	1.38%	5,257
Aug 22, 2024	40.42	40.45	40.29	40.29	39.61	-0.28%	13,086
Aug 21, 2024	40.34	40.40	40.34	40.40	39.72	0.73%	263
Aug 20, 2024	40.14	40.15	40.08	40.11	39.43	-0.45%	2,791
Aug 19, 2024	40.12	40.29	40.12	40.29	39.61	0.77%	210
Aug 16, 2024	39.75	39.98	39.75	39.98	39.30	0.34%	200
Aug 15, 2024	39.90	39.91	39.84	39.84	39.17	1.29%	465
Aug 14, 2024	39.29	39.33	39.27	39.33	38.67	0.40%	6,456
Aug 13, 2024	39.17	39.18	39.16	39.18	38.51	1.08%	960
Aug 12, 2024	38.77	38.77	38.76	38.76	38.10	-0.54%	129
Aug 9, 2024	38.91	38.97	38.91	38.97	38.31	0.30%	500