(FNDA)
28.32
0.27 (0.96%)
At close: Mar 05, 2025, 3:59 PM
28.33
0.02%
After-hours: Mar 05, 2025, 04:10 PM EST
FNDA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 28.07 | 28.37 | 27.86 | 28.33 | 0.28 | 1.00% | 837,487 |
| Mar 4, 2025 | 28.20 | 28.51 | 27.75 | 28.05 | -0.45 | -1.58% | 2,722,111 |
| Mar 3, 2025 | 29.22 | 29.30 | 28.34 | 28.50 | -0.62 | -2.13% | 873,570 |
| Feb 28, 2025 | 28.82 | 29.12 | 28.71 | 29.12 | 0.27 | 0.94% | 866,158 |
| Feb 27, 2025 | 29.21 | 29.27 | 28.84 | 28.85 | -0.35 | -1.20% | 823,424 |
| Feb 26, 2025 | 29.31 | 29.51 | 29.13 | 29.20 | -0.01 | -0.03% | 632,034 |
| Feb 25, 2025 | 29.25 | 29.41 | 29.04 | 29.21 | -0.01 | -0.03% | 869,100 |
| Feb 24, 2025 | 29.44 | 29.45 | 29.10 | 29.22 | -0.07 | -0.24% | 1,152,313 |
| Feb 21, 2025 | 30.17 | 30.17 | 29.21 | 29.29 | -0.69 | -2.30% | 735,058 |
| Feb 20, 2025 | 30.20 | 30.22 | 29.82 | 29.98 | -0.29 | -0.96% | 494,300 |
| Feb 19, 2025 | 30.21 | 30.35 | 30.12 | 30.27 | -0.12 | -0.39% | 584,191 |
| Feb 18, 2025 | 30.24 | 30.39 | 30.17 | 30.39 | 0.22 | 0.73% | 626,143 |
| Feb 14, 2025 | 30.37 | 30.46 | 30.15 | 30.17 | -0.05 | -0.17% | 751,300 |
| Feb 13, 2025 | 30.12 | 30.25 | 29.99 | 30.22 | 0.31 | 1.04% | 1,091,938 |
| Feb 12, 2025 | 29.83 | 30.03 | 29.79 | 29.91 | -0.36 | -1.19% | 690,842 |
| Feb 11, 2025 | 30.10 | 30.30 | 30.03 | 30.27 | -0.02 | -0.07% | 445,700 |
| Feb 10, 2025 | 30.42 | 30.42 | 30.19 | 30.29 | 0.05 | 0.17% | 510,803 |
| Feb 7, 2025 | 30.58 | 30.64 | 30.19 | 30.24 | -0.33 | -1.08% | 768,820 |
| Feb 6, 2025 | 30.72 | 30.72 | 30.39 | 30.57 | 0.03 | 0.10% | 482,900 |
| Feb 5, 2025 | 30.41 | 30.56 | 30.26 | 30.54 | 0.25 | 0.83% | 465,106 |
| Feb 4, 2025 | 30.00 | 30.32 | 29.99 | 30.29 | 0.26 | 0.87% | 830,500 |
| Feb 3, 2025 | 29.85 | 30.29 | 29.70 | 30.03 | -0.45 | -1.48% | 894,800 |
| Jan 31, 2025 | 30.79 | 30.88 | 30.38 | 30.48 | -0.28 | -0.91% | 604,135 |
| Jan 30, 2025 | 30.70 | 30.91 | 30.53 | 30.76 | 0.35 | 1.15% | 504,322 |
| Jan 29, 2025 | 30.55 | 30.71 | 30.25 | 30.41 | -0.13 | -0.43% | 756,300 |
| Jan 28, 2025 | 30.60 | 30.68 | 30.44 | 30.54 | -0.05 | -0.16% | 503,000 |
| Jan 27, 2025 | 30.45 | 30.88 | 30.45 | 30.59 | -0.12 | -0.39% | 670,233 |
| Jan 24, 2025 | 30.73 | 30.83 | 30.64 | 30.71 | -0.03 | -0.10% | 694,644 |
| Jan 23, 2025 | 30.65 | 30.80 | 30.52 | 30.74 | 0.03 | 0.10% | 597,300 |
| Jan 22, 2025 | 30.93 | 30.93 | 30.69 | 30.71 | -0.28 | -0.90% | 573,536 |
| Jan 21, 2025 | 30.74 | 30.99 | 30.73 | 30.99 | 0.49 | 1.61% | 584,219 |
| Jan 17, 2025 | 30.62 | 30.62 | 30.41 | 30.50 | 0.18 | 0.59% | 511,411 |
| Jan 16, 2025 | 30.22 | 30.41 | 30.06 | 30.32 | 0.13 | 0.43% | 593,231 |
| Jan 15, 2025 | 30.39 | 30.44 | 30.10 | 30.19 | 0.46 | 1.55% | 508,992 |
| Jan 14, 2025 | 29.58 | 29.78 | 29.43 | 29.73 | 0.41 | 1.40% | 456,400 |
| Jan 13, 2025 | 28.93 | 29.37 | 28.92 | 29.32 | 0.16 | 0.55% | 655,866 |
| Jan 10, 2025 | 29.33 | 29.35 | 29.02 | 29.16 | -0.50 | -1.69% | 924,800 |
| Jan 8, 2025 | 29.51 | 29.71 | 29.30 | 29.66 | -0.01 | -0.03% | 694,600 |
| Jan 7, 2025 | 30.04 | 30.09 | 29.50 | 29.67 | -0.26 | -0.87% | 685,400 |
| Jan 6, 2025 | 30.10 | 30.27 | 29.88 | 29.93 | 0.02 | 0.07% | 813,158 |
| Jan 3, 2025 | 29.65 | 29.93 | 29.49 | 29.91 | 0.34 | 1.15% | 521,800 |
| Jan 2, 2025 | 29.92 | 30.04 | 29.46 | 29.57 | -0.13 | -0.44% | 710,100 |
| Dec 31, 2024 | 29.72 | 29.92 | 29.58 | 29.70 | 0.12 | 0.41% | 572,400 |
| Dec 30, 2024 | 29.57 | 29.73 | 29.26 | 29.58 | -0.21 | -0.70% | 765,193 |
| Dec 27, 2024 | 29.99 | 30.11 | 29.56 | 29.79 | -0.34 | -1.13% | 564,700 |
| Dec 26, 2024 | 29.86 | 30.18 | 29.74 | 30.13 | 0.16 | 0.53% | 393,300 |
| Dec 24, 2024 | 29.77 | 29.99 | 29.61 | 29.97 | 0.25 | 0.84% | 348,200 |
| Dec 23, 2024 | 29.69 | 29.77 | 29.48 | 29.72 | -0.06 | -0.20% | 655,400 |
| Dec 20, 2024 | 29.40 | 30.10 | 29.40 | 29.78 | 0.25 | 0.85% | 709,946 |
| Dec 19, 2024 | 29.87 | 30.07 | 29.49 | 29.53 | -0.09 | -0.30% | 932,745 |