FUNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	45.29	45.41	45.29	45.41	45.41	-0.23%	222
Sep 4, 2025	45.29	45.52	45.29	45.52	45.52	0.63%	314
Sep 3, 2025	45.20	45.23	45.04	45.23	45.23	-0.21%	466
Sep 2, 2025	45.12	45.33	45.12	45.33	45.33	-0.40%	1,314
Aug 29, 2025	45.49	45.53	45.49	45.51	45.51	-0.15%	1,002
Aug 28, 2025	45.49	45.58	45.49	45.58	45.58	-0.11%	298
Aug 27, 2025	45.54	45.63	45.54	45.63	45.63	0.35%	223
Aug 26, 2025	45.31	45.47	45.31	45.47	45.47	0.09%	289
Aug 25, 2025	45.44	45.44	45.43	45.43	45.43	-0.52%	554
Aug 22, 2025	45.66	45.67	45.66	45.67	45.67	1.64%	181
Aug 21, 2025	44.84	44.93	44.84	44.93	44.93	-0.23%	417
Aug 20, 2025	44.95	45.04	44.93	45.03	45.03	0.25%	716
Aug 19, 2025	45.04	45.04	44.92	44.92	44.92	0.26%	363
Aug 18, 2025	44.83	44.83	44.79	44.80	44.80	-0.02%	801
Aug 15, 2025	45.01	45.01	44.81	44.81	44.81	-0.39%	4,826
Aug 14, 2025	44.88	45.02	44.86	44.99	44.99	-0.34%	15,481
Aug 13, 2025	44.82	45.14	44.82	45.14	45.14	1.14%	562
Aug 12, 2025	44.40	44.63	44.40	44.63	44.63	1.31%	428
Aug 11, 2025	44.22	44.22	44.06	44.06	44.06	-0.33%	575
Aug 8, 2025	44.16	44.22	44.16	44.20	44.20	0.73%	352
Aug 7, 2025	43.88	43.88	43.88	43.88	43.88	-0.14%	9
Aug 6, 2025	44.01	44.01	43.93	43.94	43.94	0.08%	507
Aug 5, 2025	44.05	44.05	43.91	43.91	43.91	-0.14%	3,395
Aug 4, 2025	43.76	43.97	43.76	43.97	43.97	1.23%	2,290
Aug 1, 2025	43.56	43.56	43.25	43.44	43.44	-0.95%	3,262
Jul 31, 2025	44.21	44.22	43.85	43.85	43.85	-0.44%	3,592
Jul 30, 2025	44.32	44.39	44.05	44.05	44.05	-0.52%	2,109
Jul 29, 2025	44.41	44.41	44.26	44.28	44.28	-0.11%	514
Jul 28, 2025	44.42	44.42	44.29	44.33	44.33	-0.44%	315
Jul 25, 2025	44.52	44.52	44.52	44.52	44.52	0.20%	112
Jul 24, 2025	44.48	44.53	44.44	44.44	44.44	-0.25%	885
Jul 23, 2025	44.52	44.55	44.50	44.55	44.55	0.80%	909
Jul 22, 2025	44.03	44.19	44.03	44.19	44.19	0.99%	837
Jul 21, 2025	43.88	43.98	43.76	43.76	43.76	-0.09%	1,431
Jul 18, 2025	43.81	43.84	43.66	43.80	43.80	0.04%	14,842
Jul 17, 2025	43.60	43.84	43.58	43.78	43.78	0.51%	2,673
Jul 16, 2025	43.43	43.56	43.35	43.56	43.56	0.39%	13,581
Jul 15, 2025	43.60	43.60	43.39	43.39	43.39	-1.31%	314
Jul 14, 2025	43.78	43.97	43.78	43.97	43.97	0.23%	710
Jul 11, 2025	43.79	43.87	43.79	43.87	43.87	-0.59%	750
Jul 10, 2025	43.98	44.26	43.98	44.13	44.13	0.19%	1,421
Jul 9, 2025	44.00	44.04	43.86	44.04	44.04	0.25%	941
Jul 8, 2025	43.97	44.01	43.92	43.93	43.93	0.10%	1,525
Jul 7, 2025	44.10	44.16	43.67	43.89	43.89	-0.77%	3,216
Jul 3, 2025	44.28	44.28	44.23	44.23	44.23	0.49%	2,938
Jul 2, 2025	43.86	44.02	43.84	44.01	44.01	0.10%	2,627
Jul 1, 2025	43.62	44.09	43.62	43.97	43.97	0.97%	5,241
Jun 30, 2025	43.41	43.55	43.31	43.55	43.55	0.67%	8,575
Jun 27, 2025	43.25	43.47	43.16	43.26	43.26	0.19%	12,122
Jun 26, 2025	43.05	43.18	43.05	43.18	43.18	0.82%	23,361