Findi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	0.63	0.64	0.57	0.59	0.59	-7.87%	327,408
May 22, 2026	0.69	0.69	0.63	0.64	0.64	-2.31%	131,391
May 21, 2026	0.63	0.68	0.61	0.65	0.65	6.56%	349,149
May 20, 2026	0.64	0.64	0.61	0.61	0.61	-3.94%	51,916
May 19, 2026	0.66	0.66	0.63	0.64	0.64	-1.55%	90,033
May 18, 2026	0.67	0.67	0.63	0.65	0.65	-4.44%	140,006
May 15, 2026	0.70	0.70	0.67	0.68	0.68	-	70,229
May 14, 2026	0.72	0.72	0.68	0.68	0.68	-4.93%	103,972
May 13, 2026	0.70	0.71	0.69	0.71	0.71	4.41%	18,727
May 12, 2026	0.70	0.70	0.68	0.68	0.68	-2.16%	67,181
May 11, 2026	0.75	0.75	0.69	0.70	0.70	-4.79%	256,472
May 8, 2026	0.73	0.76	0.70	0.73	0.73	-	106,209
May 7, 2026	0.72	0.76	0.72	0.73	0.73	5.04%	316,406
May 6, 2026	0.75	0.75	0.70	0.70	0.70	-6.08%	57,835
May 5, 2026	0.80	0.80	0.74	0.74	0.74	-5.13%	77,080
May 4, 2026	0.86	0.86	0.78	0.78	0.78	-10.34%	297,156
May 1, 2026	0.85	0.91	0.85	0.87	0.87	4.82%	176,591
Apr 30, 2026	0.88	0.88	0.82	0.83	0.83	-7.26%	109,078
Apr 29, 2026	0.88	0.95	0.85	0.90	0.90	4.07%	77,408
Apr 28, 2026	0.80	0.88	0.78	0.86	0.86	9.55%	125,854
Apr 27, 2026	0.80	0.80	0.77	0.79	0.79	-4.85%	36,384
Apr 24, 2026	0.84	0.84	0.78	0.83	0.83	-1.20%	45,601
Apr 23, 2026	0.85	0.86	0.81	0.84	0.84	-3.47%	117,070
Apr 22, 2026	0.87	0.87	0.84	0.87	0.87	0.58%	46,798
Apr 21, 2026	0.88	0.88	0.86	0.86	0.86	-1.71%	22,041
Apr 20, 2026	0.85	0.89	0.82	0.88	0.88	8.70%	167,296
Apr 17, 2026	0.81	0.85	0.81	0.81	0.81	-1.83%	102,829
Apr 16, 2026	0.78	0.84	0.78	0.82	0.82	6.49%	89,852
Apr 15, 2026	0.80	0.80	0.76	0.77	0.77	-3.75%	67,454
Apr 14, 2026	0.80	0.80	0.78	0.80	0.80	3.90%	89,795
Apr 13, 2026	0.82	0.82	0.76	0.77	0.77	-7.23%	39,275
Apr 10, 2026	0.82	0.83	0.76	0.83	0.83	-	47,858
Apr 9, 2026	0.83	0.85	0.83	0.83	0.83	1.22%	61,344
Apr 8, 2026	0.72	0.83	0.72	0.82	0.82	9.33%	52,065
Apr 7, 2026	0.81	0.81	0.75	0.75	0.75	-6.25%	37,284
Apr 2, 2026	0.85	0.88	0.80	0.80	0.80	-	212,912
Apr 1, 2026	0.72	0.84	0.72	0.80	0.80	19.40%	344,198
Mar 31, 2026	0.68	0.70	0.66	0.67	0.67	-4.96%	111,789
Mar 30, 2026	0.70	0.71	0.67	0.71	0.71	-	97,106
Mar 27, 2026	0.71	0.72	0.69	0.71	0.71	-0.70%	144,101
Mar 26, 2026	0.81	0.81	0.70	0.71	0.71	-6.58%	152,181
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