Findi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	1.60	1.65	1.55	1.61	1.61	0.31%	60,485
Nov 17, 2025	1.53	1.61	1.53	1.61	1.61	3.22%	18,296
Nov 14, 2025	1.56	1.60	1.53	1.56	1.56	-0.32%	80,914
Nov 13, 2025	1.54	1.63	1.53	1.56	1.56	-0.95%	207,510
Nov 12, 2025	1.72	1.72	1.53	1.58	1.58	-8.96%	447,607
Nov 11, 2025	1.80	1.80	1.70	1.73	1.73	-4.16%	178,441
Nov 10, 2025	1.81	1.91	1.81	1.81	1.81	-0.28%	85,336
Nov 7, 2025	1.88	1.88	1.81	1.81	1.81	-4.23%	109,825
Nov 6, 2025	1.93	1.93	1.88	1.89	1.89	-1.31%	83,830
Nov 5, 2025	2.00	2.00	1.85	1.92	1.92	-3.04%	65,010
Nov 4, 2025	2.12	2.12	1.95	1.98	1.98	-5.95%	91,087
Nov 3, 2025	2.08	2.25	1.99	2.10	2.10	12.30%	348,666
Oct 31, 2025	2.02	2.02	1.87	1.87	1.87	-6.97%	363,683
Oct 30, 2025	2.07	2.09	2.01	2.01	2.01	-2.90%	338,173