Findi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.80	0.80	0.76	0.76	-	-2.56%	53,939
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
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