(FUNL)
CBOE: FUNL
· Real-Time Price · USD
45.44
0.01 (0.02%)
At close: Aug 26, 2025, 2:59 PM
FUNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 45.31 | 45.47 | 45.31 | 45.47 | 45.44 | 0.09% | 289 |
| 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 |
| 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 |