Fund.com Inc. (FNDM)
OTCMKTS · Delayed Price · Currency is USD
1.000
0.00 (0.00%)
At close: Sep 25, 2026
Fund.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 24,572 |
| Sep 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -77.78% | 5,000 |
| Sep 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 200.00% | 9,975 |
| Feb 27, 2026 | 1.75 | 2.00 | 1.50 | 1.50 | 1.50 | 20.00% | 35,316 |
| Jan 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 100 |
| Dec 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 137.65% | 100 |
| Dec 10, 2025 | 9.50 | 9.85 | 9.50 | 9.85 | 0.53 | 1.03% | 2,458 |
| Dec 9, 2025 | 9.50 | 9.75 | 9.50 | 9.75 | 0.52 | 39.29% | 3,306 |
| Dec 8, 2025 | 5.00 | 7.25 | 5.00 | 7.00 | 0.37 | 211.11% | 6,171 |
| Nov 10, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 0.12 | - | 4,646 |
| Oct 29, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 0.12 | - | 1,020 |
| Oct 21, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 0.12 | 0.45% | 441 |
| Oct 2, 2024 | 2.24 | 2.24 | 2.24 | 2.24 | 0.12 | - | 100 |
| Sep 23, 2024 | 2.24 | 2.24 | 2.24 | 2.24 | 0.12 | 12.00% | 100 |
| Sep 18, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 0.11 | -2.44% | 271 |
| Sep 13, 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 0.11 | 70.83% | 4,000 |
| Aug 29, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 0.06 | -46.43% | 500 |
| Aug 19, 2024 | 2.24 | 2.24 | 2.24 | 2.24 | 0.12 | 86.67% | 100 |
| Aug 12, 2024 | 1.20 | 1.99 | 1.20 | 1.20 | 0.06 | 4.35% | 694 |
| Aug 6, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 0.06 | - | 271 |
| Jul 30, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 0.06 | 15.00% | 421 |
| Jul 22, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 0.05 | - | 4,310 |
| Jul 19, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 0.05 | -9.09% | 1,000 |
| Nov 6, 2023 | 1.10 | 1.10 | 1.10 | 1.10 | 0.06 | - | 2,340 |
| Jul 12, 2023 | 1.10 | 1.10 | 1.10 | 1.10 | 0.06 | - | 5,000 |
| Jun 28, 2023 | 1.10 | 1.10 | 1.10 | 1.10 | 0.06 | - | 2,500 |
| Jun 21, 2023 | 1.10 | 1.10 | 1.10 | 1.10 | 0.06 | - | 1,050 |
| Dec 20, 2022 | 1.10 | 1.10 | 1.10 | 1.10 | 0.06 | - | 500 |
| Oct 10, 2022 | 1.10 | 1.10 | 1.10 | 1.10 | 0.06 | - | 411 |
| Apr 7, 2022 | 1.10 | 1.10 | 1.10 | 1.10 | 0.06 | - | 108 |
| Apr 5, 2022 | 1.10 | 1.10 | 1.10 | 1.10 | 0.06 | 10.00% | 152 |
| Feb 3, 2022 | 1.00 | 1.00 | 1.00 | 1.00 | 0.05 | - | 3,107 |
| Sep 24, 2021 | 1.00 | 1.00 | 1.00 | 1.00 | 0.05 | -21.26% | 100 |
| Sep 22, 2021 | 1.27 | 1.27 | 1.27 | 1.27 | 0.07 | -7.30% | 149 |
| Sep 16, 2021 | 1.30 | 1.37 | 1.30 | 1.37 | 0.07 | 14.17% | 500 |
| Sep 14, 2021 | 1.20 | 1.20 | 1.20 | 1.20 | 0.06 | - | 500 |
| Sep 10, 2021 | 1.20 | 1.20 | 1.20 | 1.20 | 0.06 | - | 500 |
| Sep 9, 2021 | 1.20 | 1.20 | 1.20 | 1.20 | 0.06 | - | 8,231 |
| Sep 8, 2021 | 1.20 | 1.20 | 1.20 | 1.20 | 0.06 | - | 100 |
| Sep 7, 2021 | 1.20 | 1.20 | 1.20 | 1.20 | 0.06 | -3.23% | 800 |
| Sep 3, 2021 | 1.24 | 1.24 | 1.24 | 1.24 | 0.07 | 24.00% | 500 |
| Sep 1, 2021 | 1.00 | 1.00 | 1.00 | 1.00 | 0.05 | 28.07% | 100 |
| Aug 27, 2021 | 0.90 | 0.90 | 0.78 | 0.78 | 0.04 | -43.83% | 2,020 |
| Aug 13, 2021 | 1.39 | 1.39 | 1.39 | 1.39 | 0.07 | 5.30% | 600 |
| Aug 12, 2021 | 1.40 | 1.40 | 1.32 | 1.32 | 0.07 | -14.84% | 520 |
| Aug 10, 2021 | 1.70 | 1.70 | 1.55 | 1.55 | 0.08 | -17.99% | 780 |
| Jul 8, 2021 | 1.89 | 1.89 | 1.89 | 1.89 | 0.10 | - | 1,527 |
| Jun 22, 2021 | 1.89 | 1.89 | 1.89 | 1.89 | 0.10 | - | 400 |
| Jun 18, 2021 | 1.89 | 1.89 | 1.89 | 1.89 | 0.10 | -9.57% | 100 |