FUNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 11, 2024	42.59	42.62	42.59	42.62	42.62	1.04%	996
Oct 10, 2024	42.19	42.19	42.11	42.18	42.18	-0.18%	3,626
Oct 9, 2024	42.23	42.26	42.22	42.25	42.25	0.57%	3,456
Oct 8, 2024	41.92	42.02	41.92	42.01	42.01	0.13%	6,319
Oct 7, 2024	42.15	42.15	41.96	41.96	41.96	-0.65%	103
Oct 4, 2024	42.15	42.24	42.12	42.23	42.23	1.15%	2,158
Oct 3, 2024	41.72	41.75	41.71	41.75	41.75	-0.31%	4,924
Oct 2, 2024	41.88	41.88	41.88	41.88	41.88	-0.05%	143
Oct 1, 2024	41.74	41.95	41.74	41.90	41.90	-0.52%	308
Sep 30, 2024	41.85	42.12	41.85	42.12	42.12	0.12%	933
Sep 27, 2024	42.08	42.08	42.05	42.07	42.07	0.47%	1,507
Sep 26, 2024	41.86	41.91	41.83	41.87	41.87	0.75%	1,643
Sep 25, 2024	41.77	41.78	41.54	41.56	41.56	-0.64%	11,253
Sep 24, 2024	41.86	41.87	41.83	41.83	41.83	0.09%	431
Sep 23, 2024	41.81	41.81	41.74	41.79	41.79	0.41%	2,638
Sep 20, 2024	41.49	41.62	41.49	41.62	41.62	-0.13%	4,256
Sep 19, 2024	41.62	41.79	41.62	41.68	41.68	1.14%	4,645
Sep 18, 2024	41.20	41.42	41.17	41.21	41.21	0.02%	2,405
Sep 17, 2024	41.39	41.45	41.17	41.20	41.20	0.19%	9,587
Sep 16, 2024	41.04	41.18	40.97	41.12	41.12	0.93%	3,109
Sep 13, 2024	40.72	40.80	40.70	40.74	40.74	0.94%	1,974
Sep 12, 2024	40.12	40.47	40.12	40.36	40.36	0.68%	5,886
Sep 11, 2024	39.46	40.14	39.46	40.09	40.09	-	6,584
Sep 10, 2024	39.98	40.15	39.98	40.09	40.09	-0.17%	8,517
Sep 9, 2024	40.16	40.36	40.14	40.16	40.16	0.78%	1,934
Sep 6, 2024	40.07	40.09	39.84	39.85	39.85	-1.47%	49,297
Sep 5, 2024	40.61	40.63	40.33	40.44	40.44	-0.41%	6,994
Sep 4, 2024	40.83	40.83	40.58	40.61	40.61	-0.10%	4,139
Sep 3, 2024	41.11	41.11	40.65	40.65	40.65	-1.52%	1,606
Aug 30, 2024	41.02	41.28	40.99	41.28	41.28	0.83%	5,116
Aug 29, 2024	41.12	41.12	40.94	40.94	40.94	0.54%	1,290
Aug 28, 2024	40.82	40.82	40.62	40.72	40.72	-0.52%	2,022
Aug 27, 2024	40.93	40.94	40.89	40.94	40.94	0.16%	1,066
Aug 26, 2024	40.98	40.99	40.86	40.87	40.87	0.07%	2,603
Aug 23, 2024	40.77	40.84	40.75	40.84	40.84	1.38%	5,257
Aug 22, 2024	40.42	40.45	40.29	40.29	40.29	-0.28%	13,086
Aug 21, 2024	40.34	40.40	40.34	40.40	40.40	0.73%	263
Aug 20, 2024	40.14	40.15	40.08	40.11	40.11	-0.45%	2,791
Aug 19, 2024	40.12	40.29	40.12	40.29	40.29	0.77%	210
Aug 16, 2024	39.75	39.98	39.75	39.98	39.98	0.34%	200
Aug 15, 2024	39.90	39.91	39.84	39.84	39.84	1.29%	465
Aug 14, 2024	39.29	39.33	39.27	39.33	39.33	0.40%	6,456
Aug 13, 2024	39.17	39.18	39.16	39.18	39.18	1.08%	960
Aug 12, 2024	38.77	38.77	38.76	38.76	38.76	-0.54%	129
Aug 9, 2024	38.91	38.97	38.91	38.97	38.97	0.30%	500
Aug 8, 2024	38.37	38.89	38.37	38.85	38.85	1.89%	3,960
Aug 7, 2024	38.28	38.28	38.13	38.13	38.13	-0.65%	1,299
Aug 6, 2024	38.17	38.66	38.17	38.38	38.38	0.96%	3,900
Aug 5, 2024	38.01	38.34	37.96	38.02	38.02	-2.18%	6,312
Aug 2, 2024	39.25	39.25	38.77	38.87	38.87	-2.05%	1,703
Aug 1, 2024	40.29	40.29	39.57	39.68	39.68	-1.26%	1,091
Jul 31, 2024	40.31	40.35	40.19	40.19	40.19	0.29%	3,119
Jul 30, 2024	40.00	40.07	39.91	40.07	40.07	0.20%	5,253
Jul 29, 2024	40.02	40.02	39.99	39.99	39.99	0.22%	2,727
Jul 26, 2024	39.84	40.02	39.84	39.90	39.90	1.32%	1,757
Jul 25, 2024	39.53	39.53	39.38	39.38	39.38	0.71%	4,100
Jul 24, 2024	39.10	39.10	39.10	39.10	39.10	-1.45%	32
Jul 23, 2024	39.70	39.75	39.61	39.68	39.68	-0.11%	10,413
Jul 22, 2024	39.65	39.72	39.65	39.72	39.72	0.56%	240
Jul 19, 2024	39.82	39.82	39.47	39.50	39.50	-0.84%	893
Jul 18, 2024	39.83	39.85	39.83	39.84	39.84	-0.69%	3,090
Jul 17, 2024	40.14	40.14	40.06	40.11	40.11	-0.26%	1,779
Jul 16, 2024	40.17	40.22	40.13	40.22	40.22	1.60%	4,530
Jul 15, 2024	39.69	39.70	39.54	39.58	39.58	0.25%	10,551
Jul 12, 2024	39.54	39.54	39.49	39.49	39.49	0.58%	3,171
Jul 11, 2024	39.07	39.26	39.07	39.26	39.26	0.85%	4,364
Jul 10, 2024	38.78	38.93	38.78	38.93	38.93	0.79%	4,294
Jul 9, 2024	38.71	38.71	38.62	38.62	38.62	-0.02%	532
Jul 8, 2024	38.63	38.63	38.63	38.63	38.63	0.07%	102
Jul 5, 2024	38.52	38.60	38.52	38.60	38.60	-0.07%	205
Jul 3, 2024	38.69	38.69	38.54	38.63	38.63	0.10%	4,441
Jul 2, 2024	38.42	38.59	38.42	38.59	38.59	0.38%	269
Jul 1, 2024	38.68	38.72	38.38	38.44	38.44	-0.48%	3,760
Jun 28, 2024	38.63	38.63	38.63	38.63	38.63	0.19%	504
Jun 27, 2024	38.43	38.56	38.43	38.56	38.56	0.07%	1,451
Jun 26, 2024	38.40	38.54	38.39	38.53	38.53	-0.34%	2,355
Jun 25, 2024	38.59	38.66	38.59	38.66	38.66	-0.55%	32,933
Jun 24, 2024	38.87	38.87	38.87	38.87	38.87	0.66%	4
Jun 21, 2024	38.20	38.62	38.20	38.62	38.62	0.27%	4,449
Jun 20, 2024	38.43	38.51	38.42	38.51	38.51	0.63%	2,517
Jun 18, 2024	38.21	38.27	38.21	38.27	38.27	0.27%	255
Jun 17, 2024	37.80	38.17	37.80	38.17	38.17	0.76%	121
Jun 14, 2024	37.92	37.92	37.76	37.88	37.88	-0.48%	8,331
Jun 13, 2024	38.00	38.06	37.97	38.06	38.06	-0.28%	10,883
Jun 12, 2024	38.08	38.17	38.08	38.17	38.17	0.18%	1,777
Jun 11, 2024	38.10	38.10	38.10	38.10	38.10	-0.35%	7
Jun 10, 2024	38.03	38.24	38.03	38.23	38.23	0.13%	1,204
Jun 7, 2024	38.18	38.18	38.18	38.18	38.18	-0.13%	3
Jun 6, 2024	38.21	38.23	38.21	38.23	38.23	-0.15%	522
Jun 5, 2024	38.29	38.29	38.29	38.29	38.29	0.39%	3
Jun 4, 2024	38.14	38.14	38.14	38.14	38.14	-0.19%	62
Jun 3, 2024	38.21	38.21	38.21	38.21	38.21	-0.56%	-
May 31, 2024	38.43	38.43	38.43	38.43	38.43	1.53%	711
May 30, 2024	37.89	37.89	37.84	37.85	37.85	-0.03%	4,287
May 29, 2024	37.89	37.90	37.81	37.86	37.86	-0.85%	2,471
May 28, 2024	38.18	38.23	38.15	38.18	38.18	-0.80%	4,567
May 24, 2024	38.48	38.49	38.48	38.49	38.49	0.31%	395
May 23, 2024	38.72	38.72	38.31	38.37	38.37	-1.51%	3,077
May 22, 2024	38.97	38.97	38.81	38.96	38.96	-0.23%	8,384
May 21, 2024	39.00	39.05	39.00	39.05	39.05	-0.05%	405