CornerCap Fundametrics La... (FUNL)
CBOE: FUNL
· Real-Time Price · USD
45.80
-0.24 (-0.52%)
At close: Sep 12, 2025, 2:59 PM
FUNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 45.84 | 46.04 | 45.84 | 46.04 | 46.05 | 1.39% | 1,602 |
| Sep 10, 2025 | 45.29 | 45.41 | 45.29 | 45.41 | 45.41 | -0.11% | 1,100 |
| Sep 9, 2025 | 45.41 | 45.46 | 45.41 | 45.46 | 45.46 | 0.15% | 500 |
| Sep 8, 2025 | 45.41 | 45.41 | 45.17 | 45.39 | 45.39 | -0.04% | 800 |
| Sep 5, 2025 | 45.29 | 45.41 | 45.29 | 45.41 | 45.41 | -0.24% | 222 |
| Sep 4, 2025 | 45.29 | 45.52 | 45.29 | 45.52 | 45.52 | 0.64% | 314 |
| Sep 3, 2025 | 45.20 | 45.23 | 45.04 | 45.23 | 45.23 | -0.22% | 500 |
| Sep 2, 2025 | 45.12 | 45.33 | 45.12 | 45.33 | 45.33 | -0.40% | 1,314 |
| Aug 29, 2025 | 45.49 | 45.53 | 45.49 | 45.51 | 45.51 | -0.15% | 1,002 |
| Aug 28, 2025 | 45.49 | 45.58 | 45.49 | 45.58 | 45.58 | -0.11% | 300 |
| Aug 27, 2025 | 45.54 | 45.63 | 45.54 | 45.63 | 45.63 | 0.35% | 223 |
| Aug 26, 2025 | 45.31 | 45.47 | 45.31 | 45.47 | 45.47 | 0.09% | 300 |
| Aug 25, 2025 | 45.44 | 45.44 | 45.43 | 45.43 | 45.43 | -0.53% | 600 |
| Aug 22, 2025 | 45.66 | 45.67 | 45.66 | 45.67 | 45.67 | 1.65% | 200 |
| Aug 21, 2025 | 44.84 | 44.93 | 44.84 | 44.93 | 44.93 | -0.22% | 417 |
| Aug 20, 2025 | 44.95 | 45.04 | 44.93 | 45.03 | 45.03 | 0.24% | 716 |
| Aug 19, 2025 | 45.04 | 45.04 | 44.92 | 44.92 | 44.92 | 0.27% | 400 |
| Aug 18, 2025 | 44.83 | 44.83 | 44.79 | 44.80 | 44.80 | -0.02% | 801 |
| Aug 15, 2025 | 45.01 | 45.01 | 44.81 | 44.81 | 44.81 | -0.40% | 4,826 |
| Aug 14, 2025 | 44.88 | 45.02 | 44.86 | 44.99 | 44.99 | -0.33% | 15,500 |