FNDA(FNDA)
FNDA
$35.79—Stale · unknown old
NYSE • Last print unknown ago
$35.79—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/18/2026 | $35.86 | $35.98 | $35.65 | $35.79 | 1.19M |
| 9/17/2026 | $36.31 | $36.35 | $35.93 | $35.93 | 1.13M |
| 9/16/2026 | $36.03 | $36.27 | $35.54 | $35.88 | 1.74M |
| 9/15/2026 | $36.17 | $36.28 | $35.91 | $35.98 | 3.70M |
| 9/14/2026 | $36.19 | $36.37 | $36.10 | $36.16 | 4.24M |
| 9/11/2026 | $36.53 | $36.60 | $36.32 | $36.42 | 1.95M |
| 9/10/2026 | $36.30 | $36.42 | $36.10 | $36.19 | 2.24M |
| 9/9/2026 | $36.77 | $36.87 | $36.46 | $36.50 | 2.14M |
| 9/8/2026 | $37.14 | $37.19 | $36.87 | $36.91 | 2.09M |
| 9/4/2026 | $36.85 | $37.24 | $36.84 | $37.20 | 1.52M |
| 9/3/2026 | $37.12 | $37.19 | $36.78 | $37.03 | 1.37M |
| 9/2/2026 | $36.69 | $36.99 | $36.63 | $36.89 | 2.19M |
| 9/1/2026 | $36.84 | $36.97 | $36.53 | $36.60 | 2.00M |
| 8/31/2026 | $37.28 | $37.36 | $36.96 | $37.07 | 2.26M |
| 8/28/2026 | $37.66 | $37.75 | $37.31 | $37.33 | 1.64M |
| 8/27/2026 | $37.63 | $37.68 | $37.47 | $37.62 | 1.68M |
| 8/26/2026 | $37.51 | $37.74 | $37.51 | $37.63 | 1.27M |
| 8/25/2026 | $37.68 | $37.68 | $37.38 | $37.54 | 1.20M |
| 8/24/2026 | $37.65 | $37.73 | $37.42 | $37.51 | 424,913 |
| 8/21/2026 | $37.70 | $37.74 | $37.48 | $37.73 | 377,234 |
| 8/20/2026 | $37.57 | $37.69 | $37.44 | $37.45 | 412,601 |
| 8/19/2026 | $38.07 | $38.12 | $37.77 | $37.82 | 335,400 |
| 8/18/2026 | $38.22 | $38.26 | $37.78 | $37.80 | 503,312 |
| 8/17/2026 | $38.44 | $38.44 | $38.31 | $38.34 | 433,944 |
| 8/14/2026 | $38.45 | $38.59 | $38.39 | $38.52 | 484,400 |
| 8/13/2026 | $38.40 | $38.54 | $38.27 | $38.44 | 505,778 |
| 8/12/2026 | $38.23 | $38.32 | $37.98 | $38.23 | 459,700 |
| 8/11/2026 | $37.98 | $38.19 | $37.83 | $38.00 | 479,260 |
| 8/10/2026 | $38.16 | $38.18 | $37.88 | $37.90 | 397,294 |
| 8/7/2026 | $38.00 | $38.32 | $37.94 | $38.22 | 316,100 |
| 8/6/2026 | $38.07 | $38.22 | $37.74 | $37.76 | 351,300 |
| 8/5/2026 | $38.35 | $38.46 | $38.07 | $38.08 | 385,200 |
| 8/4/2026 | $37.88 | $38.39 | $37.80 | $38.31 | 733,452 |
| 8/3/2026 | $37.28 | $37.79 | $37.28 | $37.77 | 463,702 |
| 7/31/2026 | $37.34 | $37.44 | $36.81 | $37.17 | 437,400 |
| 7/30/2026 | $37.31 | $37.31 | $36.78 | $37.20 | 297,700 |
| 7/29/2026 | $37.46 | $37.62 | $37.04 | $37.08 | 426,719 |
| 7/28/2026 | $37.49 | $37.67 | $37.40 | $37.65 | 357,827 |
| 7/27/2026 | $37.53 | $37.75 | $37.28 | $37.48 | 781,739 |
| 7/24/2026 | $37.38 | $37.63 | $37.21 | $37.34 | 379,300 |
| 7/23/2026 | $37.28 | $37.42 | $37.06 | $37.25 | 349,815 |
| 7/22/2026 | $37.67 | $37.81 | $37.52 | $37.56 | 339,600 |
| 7/21/2026 | $37.59 | $37.74 | $37.40 | $37.74 | 355,436 |
| 7/20/2026 | $37.74 | $37.82 | $37.39 | $37.39 | 399,100 |
| 7/17/2026 | $37.53 | $37.89 | $37.49 | $37.65 | 323,938 |
| 7/16/2026 | $37.51 | $38.03 | $37.47 | $37.90 | 380,000 |
| 7/15/2026 | $37.57 | $37.80 | $37.46 | $37.56 | 357,807 |
| 7/14/2026 | $37.56 | $37.64 | $37.30 | $37.41 | 519,723 |
| 7/13/2026 | $37.41 | $37.61 | $37.23 | $37.32 | 416,348 |
| 7/10/2026 | $37.39 | $37.51 | $37.20 | $37.43 | 494,841 |
| 7/9/2026 | $37.12 | $37.51 | $37.08 | $37.36 | 297,100 |
| 7/8/2026 | $37.13 | $37.13 | $36.63 | $36.89 | 377,204 |
| 7/7/2026 | $37.61 | $37.75 | $37.22 | $37.28 | 441,309 |
| 7/6/2026 | $37.66 | $37.86 | $37.66 | $37.68 | 340,900 |
| 7/2/2026 | $38.08 | $38.24 | $37.33 | $37.62 | 382,300 |
| 7/1/2026 | $37.93 | $38.30 | $37.84 | $37.92 | 606,500 |
| 6/30/2026 | $37.84 | $38.15 | $37.69 | $38.06 | 602,200 |
| 6/29/2026 | $37.72 | $37.84 | $37.42 | $37.82 | 643,600 |
| 6/26/2026 | $37.30 | $37.79 | $37.21 | $37.74 | 732,917 |
| 6/25/2026 | $37.36 | $37.70 | $37.24 | $37.46 | 716,151 |
| 6/24/2026 | $36.79 | $37.32 | $36.79 | $37.10 | 716,500 |
| 6/23/2026 | $36.58 | $37.01 | $36.57 | $36.81 | 441,900 |
| 6/22/2026 | $37.03 | $37.15 | $36.92 | $36.98 | 385,011 |