FUNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	49.19	49.19	49.01	49.01	49.01	-0.42%	3,204
Feb 13, 2026	49.34	49.34	49.22	49.22	49.22	1.09%	242
Feb 12, 2026	48.95	48.95	48.69	48.69	48.69	-1.41%	625
Feb 11, 2026	49.28	49.39	49.21	49.39	49.39	0.19%	356
Feb 10, 2026	49.35	49.35	49.29	49.29	49.29	-0.24%	380
Feb 9, 2026	49.40	49.41	49.40	49.41	49.41	-0.08%	376
Feb 6, 2026	49.33	49.45	49.33	49.45	49.45	1.82%	192
Feb 5, 2026	48.70	48.70	48.57	48.57	48.57	-0.62%	365
Feb 4, 2026	48.89	48.89	48.80	48.88	48.87	0.43%	1,748
Feb 3, 2026	48.67	48.67	48.67	48.67	48.67	-0.08%	192
Feb 2, 2026	48.71	48.71	48.71	48.71	48.71	0.64%	1,685
Jan 30, 2026	48.40	48.40	48.40	48.40	48.40	-0.21%	121
Jan 29, 2026	48.44	48.50	48.44	48.50	48.50	0.17%	306
Jan 28, 2026	48.37	48.41	48.35	48.41	48.41	-0.24%	581
Jan 27, 2026	48.40	48.53	48.40	48.53	48.53	0.19%	198
Jan 26, 2026	48.39	48.50	48.39	48.44	48.44	0.60%	963
Jan 23, 2026	48.10	48.15	48.10	48.15	48.15	-0.30%	1,853
Jan 22, 2026	48.35	48.35	48.22	48.29	48.29	0.60%	3,825
Jan 21, 2026	47.88	48.04	47.83	48.01	48.01	1.20%	10,030
Jan 20, 2026	47.64	47.75	47.41	47.44	47.44	-1.44%	1,087
Jan 16, 2026	48.13	48.13	48.13	48.13	48.13	-0.33%	2,069
Jan 15, 2026	48.44	48.44	48.29	48.29	48.29	0.48%	5,768
Jan 14, 2026	47.95	48.06	47.95	48.06	48.06	0.27%	213
Jan 13, 2026	48.02	48.02	47.91	47.93	47.93	-0.37%	1,286
Jan 12, 2026	48.05	48.11	48.05	48.11	48.11	-0.05%	2,172
Jan 9, 2026	48.00	48.18	48.00	48.14	48.14	0.68%	7,429
Jan 8, 2026	47.95	47.97	47.81	47.81	47.81	0.85%	4,525
Jan 7, 2026	47.96	47.96	47.40	47.41	47.41	-1.17%	5,687
Jan 6, 2026	47.75	47.97	47.75	47.97	47.97	1.03%	3,548
Jan 5, 2026	47.18	47.65	47.18	47.48	47.48	1.06%	14,511
Jan 2, 2026	46.85	47.08	46.76	46.98	46.98	0.48%	11,499
Dec 31, 2025	46.94	46.94	46.76	46.76	46.76	-0.54%	407
Dec 30, 2025	47.12	47.12	47.01	47.01	47.01	-0.02%	5,294
Dec 29, 2025	47.18	47.18	47.02	47.02	47.02	-0.30%	603
Dec 26, 2025	47.09	47.16	47.09	47.16	47.16	-0.14%	267
Dec 24, 2025	47.17	47.23	47.17	47.23	47.23	0.59%	2,285
Dec 23, 2025	46.98	47.02	46.95	46.95	46.95	-0.06%	3,030
Dec 22, 2025	46.90	47.05	46.86	46.98	46.98	0.73%	34,888
Dec 19, 2025	46.78	46.82	46.64	46.64	46.64	-1.64%	1,167
Dec 18, 2025	47.65	47.69	47.42	47.42	46.44	0.13%	4,883
Dec 17, 2025	47.43	47.46	47.36	47.36	46.38	-0.13%	1,447
Dec 16, 2025	47.64	47.64	47.31	47.42	46.44	-0.96%	6,839
Dec 15, 2025	47.75	47.88	47.74	47.88	46.89	0.37%	2,249
Dec 12, 2025	47.92	47.92	47.67	47.70	46.71	-0.43%	1,260
Dec 11, 2025	47.77	47.95	47.77	47.91	46.92	0.79%	9,918
Dec 10, 2025	47.04	47.53	47.04	47.53	46.55	1.39%	2,378
Dec 9, 2025	47.12	47.13	46.88	46.88	45.91	-0.09%	1,578
Dec 8, 2025	47.09	47.09	46.92	46.92	45.95	-0.53%	358
Dec 5, 2025	47.23	47.29	47.17	47.17	46.19	0.34%	310
Dec 4, 2025	47.11	47.15	47.01	47.01	46.04	-0.09%	411