Findev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	0.27	0.27	0.27	0.27	0.27	1.92%	6,108
Oct 2, 2026	0.27	0.27	0.26	0.26	0.26	-8.77%	28,900
Sep 30, 2026	0.29	0.29	0.29	0.29	0.29	5.56%	4,316
Sep 29, 2026	0.29	0.29	0.27	0.27	0.27	-	7,842
Sep 28, 2026	0.31	0.31	0.27	0.27	0.27	-12.90%	33,146
Sep 23, 2026	0.31	0.31	0.31	0.31	0.31	-3.88%	1,120
Sep 22, 2026	0.33	0.33	0.33	0.33	0.32	-2.94%	2,520
Sep 21, 2026	0.34	0.34	0.34	0.34	0.33	-	607
Sep 18, 2026	0.34	0.34	0.34	0.34	0.33	1.49%	550
Sep 17, 2026	0.34	0.34	0.34	0.34	0.33	-	1,710
Sep 15, 2026	0.34	0.34	0.34	0.34	0.33	8.06%	2,000
Sep 11, 2026	0.31	0.31	0.31	0.31	0.30	-3.12%	11,573
Sep 9, 2026	0.32	0.32	0.32	0.32	0.31	1.59%	2,000
Sep 2, 2026	0.32	0.32	0.32	0.32	0.31	-3.08%	3,000
Aug 31, 2026	0.32	0.33	0.32	0.33	0.32	-4.41%	3,048
Aug 26, 2026	0.34	0.34	0.34	0.34	0.33	-	500
Aug 25, 2026	0.34	0.34	0.34	0.34	0.33	1.49%	1,000
Aug 17, 2026	0.32	0.34	0.32	0.34	0.33	6.35%	1,565
Aug 6, 2026	0.32	0.32	0.32	0.32	0.31	1.61%	1,032
Aug 5, 2026	0.33	0.33	0.31	0.31	0.30	-13.89%	28,088
Jul 22, 2026	0.34	0.36	0.34	0.36	0.35	12.50%	3,000
Jul 21, 2026	0.32	0.32	0.32	0.32	0.31	-3.03%	2,000
Jul 20, 2026	0.33	0.33	0.33	0.33	0.32	-2.94%	7,000
Jul 15, 2026	0.34	0.34	0.34	0.34	0.33	-2.86%	6,209
Jul 14, 2026	0.34	0.35	0.34	0.35	0.34	-1.41%	6,503
Jul 13, 2026	0.36	0.36	0.36	0.36	0.35	14.52%	3,186
Jul 10, 2026	0.31	0.31	0.31	0.31	0.30	-7.46%	38,740
Jul 9, 2026	0.36	0.36	0.34	0.34	0.33	-9.46%	13,099
Jul 8, 2026	0.38	0.38	0.37	0.37	0.36	-	7,838
Jul 6, 2026	0.39	0.39	0.37	0.37	0.36	2.78%	4,014
Jul 3, 2026	0.39	0.39	0.36	0.36	0.35	1.41%	18,520
Jul 2, 2026	0.36	0.36	0.36	0.36	0.35	-4.05%	3,000
Jun 30, 2026	0.37	0.37	0.37	0.37	0.36	1.37%	8,499
Jun 29, 2026	0.37	0.37	0.37	0.37	0.36	-1.35%	510
Jun 26, 2026	0.37	0.37	0.37	0.37	0.36	2.07%	1,691
Jun 25, 2026	0.37	0.37	0.37	0.37	0.35	-	1,730
Jun 24, 2026	0.37	0.37	0.37	0.37	0.35	-	3,400
Jun 22, 2026	0.37	0.38	0.37	0.37	0.35	-5.13%	8,157
Jun 17, 2026	0.39	0.39	0.39	0.39	0.37	1.30%	4,000
Jun 16, 2026	0.39	0.39	0.39	0.39	0.37	-1.28%	3,602
Jun 15, 2026	0.38	0.39	0.38	0.39	0.37	2.63%	5,441
Jun 12, 2026	0.38	0.38	0.38	0.38	0.36	-	3,625
Jun 11, 2026	0.38	0.38	0.38	0.38	0.36	-	16,553
Jun 10, 2026	0.38	0.38	0.38	0.38	0.36	-1.30%	2,147
Jun 4, 2026	0.39	0.39	0.39	0.39	0.37	1.32%	1,300
Jun 3, 2026	0.38	0.38	0.38	0.38	0.36	-	540
Jun 2, 2026	0.38	0.38	0.38	0.38	0.36	-	9,081
Jun 1, 2026	0.38	0.38	0.38	0.38	0.36	-	580
May 28, 2026	0.39	0.39	0.38	0.38	0.36	-1.30%	6,496
May 25, 2026	0.39	0.39	0.39	0.39	0.37	1.32%	503