Findev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	7,000
Jul 15, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	6,209
Jul 14, 2026	0.34	0.35	0.34	0.35	0.35	-1.41%	6,503
Jul 13, 2026	0.36	0.36	0.36	0.36	0.36	14.52%	3,186
Jul 10, 2026	0.31	0.31	0.31	0.31	0.31	-7.46%	38,740
Jul 9, 2026	0.36	0.36	0.34	0.34	0.34	-9.46%	13,099
Jul 8, 2026	0.38	0.38	0.37	0.37	0.37	-	7,838
Jul 6, 2026	0.39	0.39	0.37	0.37	0.37	2.78%	4,014
Jul 3, 2026	0.39	0.39	0.36	0.36	0.36	1.41%	18,520
Jul 2, 2026	0.36	0.36	0.36	0.36	0.36	-4.05%	3,000
Jun 30, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	8,499
Jun 29, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	510
Jun 26, 2026	0.37	0.37	0.37	0.37	0.37	2.07%	1,691
Jun 25, 2026	0.37	0.37	0.37	0.37	0.36	-	1,730
Jun 24, 2026	0.37	0.37	0.37	0.37	0.36	-	3,400
Jun 22, 2026	0.37	0.38	0.37	0.37	0.36	-5.13%	8,157
Jun 17, 2026	0.39	0.39	0.39	0.39	0.38	1.30%	4,000
Jun 16, 2026	0.39	0.39	0.39	0.39	0.38	-1.28%	3,602
Jun 15, 2026	0.38	0.39	0.38	0.39	0.38	2.63%	5,441
Jun 12, 2026	0.38	0.38	0.38	0.38	0.37	-	3,625
Jun 11, 2026	0.38	0.38	0.38	0.38	0.37	-	16,553
Jun 10, 2026	0.38	0.38	0.38	0.38	0.37	-1.30%	2,147
Jun 4, 2026	0.39	0.39	0.39	0.39	0.38	1.32%	1,300
Jun 3, 2026	0.38	0.38	0.38	0.38	0.37	-	540
Jun 2, 2026	0.38	0.38	0.38	0.38	0.37	-	9,081
Jun 1, 2026	0.38	0.38	0.38	0.38	0.37	-	580
May 28, 2026	0.39	0.39	0.38	0.38	0.37	-1.30%	6,496
May 25, 2026	0.39	0.39	0.39	0.39	0.38	1.32%	503
May 22, 2026	0.38	0.38	0.38	0.38	0.37	-	1,760
May 21, 2026	0.38	0.38	0.38	0.38	0.37	-	2,185
May 20, 2026	0.39	0.39	0.38	0.38	0.37	-1.30%	3,488
May 15, 2026	0.39	0.39	0.39	0.39	0.38	1.32%	1,758
May 14, 2026	0.39	0.39	0.38	0.38	0.37	-	3,015
May 13, 2026	0.38	0.38	0.38	0.38	0.37	-1.30%	3,519
May 11, 2026	0.39	0.39	0.39	0.39	0.38	1.32%	625
May 8, 2026	0.41	0.41	0.38	0.38	0.37	-5.00%	10,624
May 4, 2026	0.40	0.40	0.40	0.40	0.39	3.90%	1,280
Apr 29, 2026	0.39	0.39	0.39	0.39	0.38	0.65%	1,214
Apr 28, 2026	0.40	0.40	0.39	0.39	0.37	1.30%	49,450
Apr 27, 2026	0.39	0.39	0.39	0.39	0.37	-	24,785
Apr 24, 2026	0.39	0.39	0.39	0.39	0.37	-1.28%	1,625
Apr 23, 2026	0.39	0.39	0.39	0.39	0.37	-7.14%	42,646
Apr 22, 2026	0.40	0.42	0.40	0.42	0.40	7.69%	1,011
Apr 21, 2026	0.39	0.39	0.39	0.39	0.37	-2.50%	500
Apr 16, 2026	0.40	0.40	0.40	0.40	0.38	-	4,134
Apr 15, 2026	0.40	0.40	0.40	0.40	0.38	-	4,150
Apr 14, 2026	0.40	0.40	0.40	0.40	0.38	-	2,505
Apr 13, 2026	0.40	0.40	0.40	0.40	0.38	-	4,127
Apr 1, 2026	0.40	0.40	0.40	0.40	0.38	-	1,012
Mar 31, 2026	0.40	0.40	0.40	0.40	0.38	-	1,005