Findev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	1,300
Jun 3, 2026	0.38	0.38	0.38	0.38	0.38	-	540
Jun 2, 2026	0.38	0.38	0.38	0.38	0.38	-	9,081
Jun 1, 2026	0.38	0.38	0.38	0.38	0.38	-	580
May 28, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	6,496
May 25, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	503
May 22, 2026	0.38	0.38	0.38	0.38	0.38	-	1,760
May 21, 2026	0.38	0.38	0.38	0.38	0.38	-	2,185
May 20, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	3,488
May 15, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	1,758
May 14, 2026	0.39	0.39	0.38	0.38	0.38	-	3,015
May 13, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	3,519
May 11, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	625
May 8, 2026	0.41	0.41	0.38	0.38	0.38	-5.00%	10,624
May 4, 2026	0.40	0.40	0.40	0.40	0.40	3.90%	1,280
Apr 29, 2026	0.39	0.39	0.39	0.39	0.39	0.65%	1,214
Apr 28, 2026	0.40	0.40	0.39	0.39	0.38	1.30%	49,450
Apr 27, 2026	0.39	0.39	0.39	0.39	0.38	-	24,785
Apr 24, 2026	0.39	0.39	0.39	0.39	0.38	-1.28%	1,625
Apr 23, 2026	0.39	0.39	0.39	0.39	0.38	-7.14%	42,646
Apr 22, 2026	0.40	0.42	0.40	0.42	0.41	7.69%	1,011
Apr 21, 2026	0.39	0.39	0.39	0.39	0.38	-2.50%	500
Apr 16, 2026	0.40	0.40	0.40	0.40	0.39	-	4,134
Apr 15, 2026	0.40	0.40	0.40	0.40	0.39	-	4,150
Apr 14, 2026	0.40	0.40	0.40	0.40	0.39	-	2,505
Apr 13, 2026	0.40	0.40	0.40	0.40	0.39	-	4,127
Apr 1, 2026	0.40	0.40	0.40	0.40	0.39	-	1,012
Mar 31, 2026	0.40	0.40	0.40	0.40	0.39	-	1,005
Mar 30, 2026	0.40	0.40	0.40	0.40	0.39	1.27%	3,000
Mar 27, 2026	0.40	0.40	0.40	0.40	0.39	3.95%	5,000
Mar 26, 2026	0.40	0.40	0.38	0.38	0.37	-3.80%	32,759
Mar 23, 2026	0.40	0.40	0.40	0.40	0.39	1.28%	1,436
Mar 16, 2026	0.40	0.40	0.39	0.39	0.38	-1.27%	1,753
Mar 13, 2026	0.41	0.41	0.40	0.40	0.39	-2.47%	5,550
Mar 6, 2026	0.41	0.41	0.41	0.41	0.40	-	3,000
Mar 2, 2026	0.41	0.41	0.40	0.41	0.40	-1.22%	85,190
Feb 25, 2026	0.41	0.41	0.41	0.41	0.40	-	1,785
Feb 23, 2026	0.41	0.41	0.41	0.41	0.40	-	2,354
Feb 20, 2026	0.41	0.41	0.41	0.41	0.40	1.23%	1,500
Feb 18, 2026	0.41	0.41	0.41	0.41	0.40	-	2,528
Feb 17, 2026	0.41	0.41	0.41	0.41	0.40	1.25%	1,759
Feb 13, 2026	0.41	0.41	0.40	0.40	0.39	-	7,070
Feb 11, 2026	0.40	0.40	0.40	0.40	0.39	1.27%	2,228
Feb 10, 2026	0.40	0.40	0.40	0.40	0.39	-3.66%	10,018
Feb 9, 2026	0.41	0.41	0.41	0.41	0.40	-	1,163
Feb 5, 2026	0.41	0.41	0.41	0.41	0.40	1.23%	557
Feb 4, 2026	0.41	0.41	0.41	0.41	0.40	1.25%	1,031
Feb 3, 2026	0.40	0.40	0.40	0.40	0.39	-1.23%	4,762
Jan 30, 2026	0.41	0.41	0.41	0.41	0.40	1.25%	2,000
Jan 28, 2026	0.40	0.40	0.40	0.40	0.39	-2.44%	4,897