FUNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	39.46	39.72	39.46	39.72	39.72	-0.15%	2,843
Apr 24, 2025	39.33	39.78	39.31	39.78	39.78	1.62%	2,155
Apr 23, 2025	39.63	39.63	39.00	39.15	39.15	1.06%	2,508
Apr 22, 2025	38.37	38.74	38.33	38.74	38.74	2.43%	4,046
Apr 21, 2025	38.31	38.31	37.52	37.82	37.82	-2.04%	3,639
Apr 17, 2025	38.41	38.88	38.41	38.61	38.61	0.73%	1,486
Apr 16, 2025	38.63	38.80	38.33	38.33	38.33	-1.23%	1,203
Apr 15, 2025	38.96	39.05	38.80	38.80	38.80	-0.14%	1,042
Apr 14, 2025	38.86	38.98	38.86	38.86	38.86	1.01%	994
Apr 11, 2025	38.48	38.52	38.47	38.47	38.47	1.46%	2,223
Apr 10, 2025	38.16	38.16	37.89	37.92	37.92	-3.56%	16,933
Apr 9, 2025	36.11	39.32	36.07	39.32	39.32	7.71%	19,845
Apr 8, 2025	37.03	37.15	36.44	36.50	36.50	-1.63%	2,929
Apr 7, 2025	37.13	38.31	36.92	37.11	37.11	-0.52%	2,053
Apr 4, 2025	38.09	38.09	37.30	37.30	37.30	-6.29%	5,878
Apr 3, 2025	40.12	40.12	39.80	39.80	39.80	-4.87%	105
Apr 2, 2025	41.47	41.84	41.47	41.84	41.84	0.77%	1,676
Apr 1, 2025	41.49	41.52	41.27	41.52	41.52	-0.05%	2,529
Mar 31, 2025	41.09	41.56	41.09	41.54	41.54	0.66%	3,085
Mar 28, 2025	41.20	41.27	41.16	41.27	41.27	-1.40%	4,126
Mar 27, 2025	41.93	41.95	41.79	41.86	41.86	-0.48%	1,834
Mar 26, 2025	42.28	42.28	42.01	42.06	42.06	-0.16%	6,276
Mar 25, 2025	42.27	42.27	42.13	42.13	42.13	-0.24%	2,583
Mar 24, 2025	42.23	42.23	42.23	42.23	42.23	1.58%	54
Mar 21, 2025	41.57	41.57	41.57	41.57	41.57	-0.49%	11
Mar 20, 2025	41.78	41.78	41.73	41.77	41.77	-0.25%	1,619
Mar 19, 2025	41.71	41.88	41.70	41.88	41.88	0.75%	2,313
Mar 18, 2025	41.49	41.57	41.49	41.57	41.57	-0.52%	4,558
Mar 17, 2025	41.78	41.78	41.78	41.78	41.78	1.20%	11
Mar 14, 2025	41.13	41.29	41.13	41.29	41.29	2.04%	2,549
Mar 13, 2025	40.50	40.50	40.46	40.46	40.46	-1.16%	2,821
Mar 12, 2025	40.90	40.96	40.90	40.94	40.94	-0.23%	380
Mar 11, 2025	41.00	41.03	40.78	41.03	41.03	-1.18%	6,353
Mar 10, 2025	41.57	41.57	41.52	41.53	41.53	-1.74%	568
Mar 7, 2025	42.26	42.26	42.20	42.26	42.26	0.89%	667
Mar 6, 2025	42.02	42.04	41.89	41.89	41.89	-1.19%	440
Mar 5, 2025	41.85	42.39	41.85	42.39	42.39	0.88%	1,658
Mar 4, 2025	41.92	42.28	41.92	42.03	42.03	-1.73%	1,401
Mar 3, 2025	42.68	42.77	42.61	42.77	42.77	-1.05%	2,193
Feb 28, 2025	43.22	43.22	43.22	43.22	43.22	0.87%	-
Feb 27, 2025	43.26	43.26	42.85	42.85	42.85	-0.42%	2,442
Feb 26, 2025	43.42	43.42	42.97	43.03	43.03	-0.49%	4,041
Feb 25, 2025	43.10	43.29	43.10	43.24	43.24	0.12%	605
Feb 24, 2025	43.23	43.34	43.18	43.19	43.19	-	2,539
Feb 21, 2025	43.31	43.31	43.19	43.19	43.19	-1.53%	563
Feb 20, 2025	43.82	43.91	43.71	43.86	43.86	-0.34%	936
Feb 19, 2025	43.85	44.01	43.85	44.01	44.01	0.47%	3,110
Feb 18, 2025	43.68	43.83	43.61	43.81	43.81	0.45%	1,873
Feb 14, 2025	43.66	43.69	43.61	43.61	43.61	0.05%	863
Feb 13, 2025	43.35	43.59	43.35	43.59	43.59	0.76%	3,381