(FUNL)
CBOE: FUNL
· Real-Time Price · USD
45.02
0.10 (0.22%)
At close: Aug 20, 2025, 2:59 PM
FUNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 45.04 | 45.04 | 44.92 | 44.92 | n/a | 0.27% | 363 |
| Aug 18, 2025 | 44.83 | 44.83 | 44.79 | 44.80 | 44.82 | -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 |
| Aug 13, 2025 | 44.82 | 45.14 | 44.82 | 45.14 | 45.14 | 1.14% | 600 |
| Aug 12, 2025 | 44.40 | 44.63 | 44.40 | 44.63 | 44.63 | 1.29% | 428 |
| Aug 11, 2025 | 44.22 | 44.22 | 44.06 | 44.06 | 44.06 | -0.32% | 600 |
| Aug 8, 2025 | 44.16 | 44.22 | 44.16 | 44.20 | 44.20 | 0.73% | 400 |
| Aug 7, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | -0.14% | 100 |
| Aug 6, 2025 | 44.01 | 44.01 | 43.93 | 43.94 | 43.94 | 0.07% | 507 |
| Aug 5, 2025 | 44.05 | 44.05 | 43.91 | 43.91 | 43.91 | -0.14% | 3,400 |
| Aug 4, 2025 | 43.76 | 43.97 | 43.76 | 43.97 | 43.97 | 1.22% | 2,300 |
| Aug 1, 2025 | 43.56 | 43.56 | 43.25 | 43.44 | 43.44 | -0.94% | 3,300 |
| Jul 31, 2025 | 44.21 | 44.22 | 43.85 | 43.85 | 43.85 | -0.45% | 3,600 |
| Jul 30, 2025 | 44.32 | 44.39 | 44.05 | 44.05 | 44.05 | -0.52% | 2,109 |
| Jul 29, 2025 | 44.41 | 44.41 | 44.26 | 44.28 | 44.28 | -0.11% | 514 |
| Jul 28, 2025 | 44.42 | 44.42 | 44.29 | 44.33 | 44.33 | -0.43% | 315 |
| Jul 25, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 0.18% | 885 |
| Jul 24, 2025 | 44.48 | 44.53 | 44.44 | 44.44 | 44.44 | -0.25% | 900 |
| Jul 23, 2025 | 44.52 | 44.55 | 44.50 | 44.55 | 44.55 | 0.81% | 909 |