Findev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.40	0.40	0.40	0.40	0.40	3.95%	5,000
Mar 26, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	32,759
Mar 23, 2026	0.40	0.40	0.40	0.40	0.40	1.28%	1,436
Mar 16, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	1,753
Mar 13, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	5,550
Mar 6, 2026	0.41	0.41	0.41	0.41	0.41	-	3,000
Mar 2, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	85,190
Feb 25, 2026	0.41	0.41	0.41	0.41	0.41	-	1,785
Feb 23, 2026	0.41	0.41	0.41	0.41	0.41	-	2,354
Feb 20, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	1,500
Feb 18, 2026	0.41	0.41	0.41	0.41	0.41	-	2,528
Feb 17, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	1,759
Feb 13, 2026	0.41	0.41	0.40	0.40	0.40	-	7,070
Feb 11, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	2,228
Feb 10, 2026	0.40	0.40	0.40	0.40	0.40	-3.66%	10,018
Feb 9, 2026	0.41	0.41	0.41	0.41	0.41	-	1,163
Feb 5, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	557
Feb 4, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	1,031
Feb 3, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	4,762
Jan 30, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	2,000
Jan 28, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	4,897
Jan 27, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	1,750
Jan 26, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	23,325
Jan 23, 2026	0.42	0.42	0.41	0.41	0.41	-	16,971
Jan 22, 2026	0.42	0.42	0.41	0.41	0.41	-	8,801
Jan 21, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	2,200
Jan 20, 2026	0.41	0.41	0.41	0.41	0.41	-2.41%	4,123
Jan 19, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	2,241
Jan 16, 2026	0.41	0.41	0.41	0.41	0.41	-3.57%	2,663
Jan 15, 2026	0.42	0.42	0.42	0.42	0.42	5.00%	1,110
Jan 13, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	3,250
Jan 12, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	8,234
Jan 9, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	2,605
Jan 8, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	2,075
Jan 7, 2026	0.41	0.41	0.40	0.40	0.40	-	4,038
Jan 6, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	12,068
Jan 5, 2026	0.40	0.41	0.40	0.41	0.41	-	2,922
Jan 2, 2026	0.41	0.41	0.41	0.41	0.41	-3.57%	6,813
Dec 31, 2025	0.42	0.42	0.42	0.42	0.42	-	12,498
Dec 30, 2025	0.40	0.42	0.40	0.42	0.42	-	5,022
Dec 29, 2025	0.42	0.42	0.42	0.42	0.41	-	8,269
Dec 23, 2025	0.42	0.42	0.42	0.42	0.41	-	1,652
Dec 19, 2025	0.42	0.42	0.42	0.42	0.41	3.70%	950
Dec 18, 2025	0.41	0.41	0.40	0.41	0.40	-	26,889
Dec 17, 2025	0.42	0.42	0.41	0.41	0.40	-	3,545
Dec 12, 2025	0.41	0.41	0.41	0.41	0.40	1.25%	1,298
Dec 10, 2025	0.40	0.40	0.40	0.40	0.39	-6.98%	24,258
Dec 9, 2025	0.43	0.43	0.42	0.43	0.42	4.88%	18,737
Dec 4, 2025	0.41	0.41	0.41	0.41	0.40	2.50%	5,700
Dec 3, 2025	0.40	0.40	0.40	0.40	0.39	-2.44%	2,963