(FNDA)
AMEX: FNDA
· Real-Time Price · USD
30.16
-0.17 (-0.56%)
At close: Aug 15, 2025, 3:59 PM
30.18
0.07%
After-hours: Aug 15, 2025, 06:14 PM EDT
FNDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30.35 | 30.38 | 30.10 | 30.33 | 30.33 | -1.21% | 950,440 |
| Aug 13, 2025 | 30.21 | 30.72 | 30.17 | 30.70 | 30.70 | 2.03% | 1,526,745 |
| Aug 12, 2025 | 29.41 | 30.10 | 29.41 | 30.09 | 30.09 | 2.91% | 959,114 |
| Aug 11, 2025 | 29.34 | 29.48 | 29.18 | 29.24 | 29.24 | -0.27% | 1,349,000 |
| Aug 8, 2025 | 29.39 | 29.48 | 29.28 | 29.32 | 29.32 | 0.00% | 1,012,200 |
| Aug 7, 2025 | 29.65 | 29.65 | 29.19 | 29.32 | 29.32 | -0.10% | 1,019,600 |
| Aug 6, 2025 | 29.40 | 29.41 | 29.26 | 29.35 | 29.35 | -0.20% | 984,945 |
| Aug 5, 2025 | 29.42 | 29.45 | 29.07 | 29.41 | 29.41 | 0.38% | 758,539 |
| Aug 4, 2025 | 28.97 | 29.32 | 28.97 | 29.30 | 29.30 | 1.91% | 1,112,300 |
| Aug 1, 2025 | 28.95 | 28.95 | 28.43 | 28.75 | 28.75 | -1.57% | 869,636 |
| Jul 31, 2025 | 29.46 | 29.54 | 29.16 | 29.21 | 29.21 | -1.28% | 1,005,231 |
| Jul 30, 2025 | 29.92 | 30.02 | 29.43 | 29.59 | 29.59 | -0.87% | 1,182,331 |
| Jul 29, 2025 | 30.12 | 30.18 | 29.77 | 29.85 | 29.85 | -0.43% | 997,200 |
| Jul 28, 2025 | 30.06 | 30.10 | 29.91 | 29.98 | 29.98 | -0.13% | 1,160,043 |
| Jul 25, 2025 | 29.95 | 30.05 | 29.73 | 30.02 | 30.02 | 0.67% | 808,241 |
| Jul 24, 2025 | 30.10 | 30.11 | 29.81 | 29.82 | 29.82 | -1.26% | 1,634,600 |
| Jul 23, 2025 | 30.03 | 30.23 | 29.98 | 30.20 | 30.20 | 1.21% | 1,120,826 |
| Jul 22, 2025 | 29.50 | 29.94 | 29.50 | 29.84 | 29.84 | 1.39% | 1,068,227 |
| Jul 21, 2025 | 29.64 | 29.74 | 29.42 | 29.43 | 29.43 | -0.07% | 1,229,830 |
| Jul 18, 2025 | 29.78 | 29.78 | 29.40 | 29.45 | 29.45 | -0.47% | 1,186,128 |