FUNC(FUNC)
FUNC
$42.76—Stale · unknown old
NASDAQ • Last print unknown ago
$42.76—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/23/2026 | $44.01 | $44.02 | $42.12 | $42.76 | 27,065 |
| 9/22/2026 | $43.92 | $44.55 | $43.27 | $43.67 | 41,275 |
| 9/21/2026 | $44.08 | $44.28 | $42.95 | $43.64 | 76,412 |
| 9/18/2026 | $43.69 | $44.67 | $41.60 | $44.31 | 109,400 |
| 9/17/2026 | $43.64 | $43.87 | $43.25 | $43.69 | 10,300 |
| 9/16/2026 | $45.19 | $45.24 | $43.03 | $43.50 | 24,720 |
| 9/15/2026 | $44.60 | $45.08 | $43.92 | $45.02 | 26,700 |
| 9/14/2026 | $44.44 | $44.84 | $43.53 | $44.05 | 23,500 |
| 9/11/2026 | $44.70 | $44.70 | $43.24 | $44.45 | 17,400 |
| 9/10/2026 | $43.74 | $44.40 | $42.76 | $44.40 | 51,200 |
| 9/9/2026 | $42.93 | $43.95 | $42.93 | $43.67 | 16,233 |
| 9/8/2026 | $44.12 | $44.45 | $43.38 | $43.38 | 27,921 |
| 9/4/2026 | $43.57 | $44.52 | $43.57 | $44.36 | 12,104 |
| 9/3/2026 | $44.16 | $44.61 | $43.47 | $43.94 | 9,152 |
| 9/2/2026 | $43.77 | $44.62 | $43.65 | $43.79 | 17,800 |
| 9/1/2026 | $43.35 | $43.85 | $42.11 | $42.16 | 17,200 |
| 8/31/2026 | $43.47 | $43.84 | $42.86 | $42.90 | 10,100 |
| 8/28/2026 | $43.95 | $43.95 | $43.03 | $43.16 | 11,000 |
| 8/27/2026 | $43.00 | $43.45 | $42.28 | $43.20 | 16,515 |
| 8/26/2026 | $42.88 | $42.92 | $41.45 | $42.75 | 22,119 |
| 8/25/2026 | $43.18 | $43.56 | $42.60 | $43.17 | 18,000 |
| 8/24/2026 | $42.83 | $43.64 | $42.20 | $43.40 | 10,100 |
| 8/21/2026 | $43.29 | $43.75 | $42.18 | $42.94 | 15,500 |
| 8/20/2026 | $43.45 | $43.65 | $43.35 | $43.35 | 9,632 |
| 8/19/2026 | $45.09 | $45.15 | $43.00 | $43.59 | 19,000 |
| 8/18/2026 | $45.12 | $45.38 | $44.70 | $45.15 | 16,700 |
| 8/17/2026 | $45.11 | $45.52 | $44.92 | $44.93 | 17,308 |
| 8/14/2026 | $45.86 | $45.86 | $45.22 | $45.38 | 7,600 |
| 8/13/2026 | $45.96 | $46.18 | $45.62 | $46.18 | 13,300 |
| 8/12/2026 | $45.71 | $45.97 | $45.40 | $45.61 | 11,119 |
| 8/11/2026 | $44.76 | $45.49 | $44.76 | $45.39 | 9,700 |
| 8/10/2026 | $44.44 | $44.95 | $44.12 | $44.46 | 14,142 |
| 8/7/2026 | $45.36 | $45.36 | $44.31 | $44.74 | 9,000 |
| 8/6/2026 | $45.10 | $45.64 | $44.76 | $45.30 | 34,324 |
| 8/5/2026 | $45.02 | $45.48 | $44.30 | $44.73 | 17,719 |
| 8/4/2026 | $44.39 | $45.20 | $44.39 | $44.70 | 17,200 |
| 8/3/2026 | $44.44 | $45.84 | $44.23 | $44.57 | 16,825 |
| 7/31/2026 | $43.60 | $44.28 | $43.42 | $44.14 | 22,422 |
| 7/30/2026 | $44.28 | $44.76 | $43.56 | $43.84 | 13,500 |
| 7/29/2026 | $45.59 | $45.59 | $44.31 | $44.73 | 79,505 |
| 7/28/2026 | $45.04 | $45.59 | $44.74 | $45.59 | 34,800 |
| 7/27/2026 | $44.86 | $45.00 | $43.61 | $44.88 | 21,936 |
| 7/24/2026 | $43.50 | $44.97 | $43.50 | $44.57 | 32,700 |
| 7/23/2026 | $43.79 | $44.24 | $42.89 | $43.94 | 33,038 |
| 7/22/2026 | $43.74 | $44.13 | $43.35 | $43.98 | 44,100 |
| 7/21/2026 | $44.03 | $45.00 | $43.08 | $44.18 | 42,200 |
| 7/20/2026 | $45.00 | $45.09 | $44.00 | $44.64 | 19,000 |
| 7/17/2026 | $45.48 | $46.25 | $43.59 | $45.35 | 21,600 |
| 7/16/2026 | $44.85 | $46.00 | $44.85 | $45.86 | 23,600 |
| 7/15/2026 | $45.10 | $45.31 | $44.38 | $44.83 | 26,000 |
| 7/14/2026 | $44.82 | $45.85 | $43.84 | $44.51 | 42,701 |
| 7/13/2026 | $43.06 | $45.30 | $43.06 | $44.89 | 25,400 |
| 7/10/2026 | $44.01 | $44.45 | $43.07 | $44.38 | 19,432 |
| 7/9/2026 | $43.19 | $44.00 | $43.17 | $43.90 | 14,900 |
| 7/8/2026 | $43.93 | $43.95 | $41.86 | $43.46 | 15,741 |
| 7/7/2026 | $44.20 | $44.59 | $43.63 | $43.96 | 23,138 |
| 7/6/2026 | $44.53 | $44.64 | $43.51 | $44.31 | 23,200 |
| 7/2/2026 | $46.07 | $46.07 | $44.05 | $44.53 | 18,100 |
| 7/1/2026 | $44.50 | $46.30 | $44.15 | $46.18 | 28,600 |
| 6/30/2026 | $44.90 | $44.90 | $43.52 | $44.11 | 32,800 |
| 6/29/2026 | $45.30 | $45.47 | $43.99 | $44.90 | 36,947 |
| 6/26/2026 | $43.54 | $45.98 | $42.88 | $45.40 | 147,900 |