Findi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.73	0.79	0.73	0.76	0.76	4.11%	148,494
Mar 24, 2026	0.75	0.75	0.73	0.73	0.73	-	48,128
Mar 23, 2026	0.72	0.76	0.72	0.73	0.73	2.82%	100,953
Mar 20, 2026	0.77	0.78	0.71	0.71	0.71	-7.79%	344,719
Mar 19, 2026	0.83	0.83	0.77	0.77	0.77	-7.78%	175,760
Mar 18, 2026	0.82	0.86	0.82	0.84	0.84	0.60%	29,895
Mar 17, 2026	0.86	0.86	0.82	0.83	0.83	-3.49%	329,189
Mar 16, 2026	0.91	0.91	0.82	0.86	0.86	-5.49%	526,555
Mar 13, 2026	0.98	0.98	0.88	0.91	0.91	-9.00%	316,630
Mar 12, 2026	1.03	1.03	0.97	1.00	1.00	-2.91%	187,976
Mar 11, 2026	1.04	1.05	0.97	1.03	1.03	-1.90%	224,489
Mar 10, 2026	0.94	1.06	0.90	1.05	1.05	13.51%	321,967
Mar 9, 2026	1.05	1.05	0.86	0.93	0.93	-11.48%	346,701
Mar 6, 2026	0.82	1.08	0.81	1.05	1.05	27.44%	521,454
Mar 5, 2026	0.80	0.85	0.79	0.82	0.82	0.61%	71,599
Mar 4, 2026	0.82	0.85	0.78	0.82	0.82	-0.61%	132,204
Mar 3, 2026	0.85	0.86	0.82	0.82	0.82	-3.53%	148,988
Mar 2, 2026	0.81	1.00	0.81	0.85	0.85	6.25%	580,954
Feb 25, 2026	0.79	0.81	0.78	0.80	0.80	3.23%	106,699
Feb 24, 2026	0.83	0.83	0.71	0.78	0.78	-4.32%	151,391
Feb 23, 2026	0.81	0.83	0.75	0.81	0.81	3.85%	97,802
Feb 20, 2026	0.71	0.87	0.71	0.78	0.78	10.64%	323,780
Feb 19, 2026	0.77	0.77	0.66	0.71	0.71	-7.84%	466,433
Feb 18, 2026	0.80	0.80	0.74	0.77	0.77	-3.77%	275,765
Feb 17, 2026	0.83	0.84	0.78	0.80	0.80	-3.64%	220,684
Feb 16, 2026	0.88	0.88	0.81	0.83	0.83	-5.71%	142,476
Feb 13, 2026	0.88	0.94	0.82	0.88	0.88	-1.69%	233,997
Feb 12, 2026	0.98	0.98	0.89	0.89	0.89	-5.82%	198,435
Feb 11, 2026	0.87	1.00	0.87	0.95	0.95	8.00%	273,399
Feb 10, 2026	0.83	0.88	0.80	0.88	0.88	6.71%	345,202
Feb 9, 2026	0.82	0.86	0.81	0.82	0.82	0.61%	286,824
Feb 6, 2026	0.89	0.89	0.80	0.82	0.82	-9.44%	297,072
Feb 5, 2026	0.91	0.94	0.90	0.90	0.90	-1.10%	153,416
Feb 4, 2026	0.94	0.94	0.91	0.91	0.91	-4.21%	168,477
Feb 3, 2026	0.91	1.05	0.91	0.95	0.95	4.97%	341,060
Feb 2, 2026	1.07	1.07	0.89	0.91	0.91	-15.42%	496,957
Jan 30, 2026	1.14	1.16	0.98	1.07	1.07	-8.55%	879,172
Jan 15, 2026	1.00	1.23	0.98	1.17	1.17	14.71%	961,599
Jan 14, 2026	1.34	1.35	1.01	1.02	1.02	-23.88%	1,309,414
Jan 13, 2026	1.92	1.94	1.34	1.34	1.34	-28.72%	1,503,692
Jan 12, 2026	1.75	2.05	1.75	1.88	1.88	14.63%	757,271
Dec 1, 2025	1.64	1.64	1.64	1.64	1.64	5.81%	11,194
Nov 28, 2025	1.51	1.55	1.49	1.55	1.55	3.33%	117,777
Nov 27, 2025	1.51	1.52	1.49	1.50	1.50	-0.66%	64,047
Nov 26, 2025	1.53	1.56	1.49	1.51	1.51	0.33%	139,206
Nov 25, 2025	1.53	1.58	1.50	1.51	1.51	-1.31%	76,515
Nov 24, 2025	1.60	1.60	1.48	1.53	1.53	-0.33%	131,121
Nov 21, 2025	1.67	1.67	1.53	1.53	1.53	-8.38%	178,932
Nov 20, 2025	1.70	1.75	1.67	1.67	1.67	-2.05%	135,537
Nov 19, 2025	1.61	1.85	1.61	1.71	1.71	5.90%	130,341