FNDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	39.90	39.99	39.67	39.90	39.90	-0.27%	1,379,038
Jul 31, 2025	40.11	40.20	39.88	40.01	40.01	-0.87%	1,422,217
Jul 30, 2025	40.59	40.61	40.19	40.36	40.36	-0.81%	1,814,351
Jul 29, 2025	40.74	40.74	40.58	40.69	40.69	-0.02%	972,196
Jul 28, 2025	40.89	40.89	40.61	40.70	40.70	-1.45%	1,002,044
Jul 25, 2025	41.08	41.30	41.01	41.30	41.30	-0.07%	870,303
Jul 24, 2025	41.44	41.55	41.33	41.33	41.33	-0.84%	959,103
Jul 23, 2025	41.26	41.68	41.22	41.68	41.68	2.61%	1,027,579
Jul 22, 2025	40.38	40.65	40.34	40.62	40.62	0.77%	1,116,231
Jul 21, 2025	40.22	40.51	40.22	40.31	40.31	0.83%	1,079,034
Jul 18, 2025	40.26	40.26	39.93	39.98	39.98	-0.30%	810,945
Jul 17, 2025	39.92	40.12	39.87	40.10	40.10	0.15%	755,935
Jul 16, 2025	39.87	40.05	39.71	40.04	40.04	0.43%	930,947
Jul 15, 2025	40.30	40.33	39.85	39.87	39.87	-1.07%	975,845
Jul 14, 2025	40.25	40.34	40.20	40.30	40.30	-0.02%	942,990
Jul 11, 2025	40.30	40.37	40.21	40.31	40.31	-0.69%	1,242,331
Jul 10, 2025	40.44	40.60	40.37	40.59	40.59	0.12%	771,723
Jul 9, 2025	40.48	40.54	40.33	40.54	40.54	0.65%	828,837
Jul 8, 2025	39.97	40.30	39.96	40.28	40.28	1.10%	937,490
Jul 7, 2025	40.10	40.17	39.75	39.84	39.84	-1.63%	1,006,881
Jul 3, 2025	40.49	40.60	40.45	40.50	40.50	0.17%	603,977
Jul 2, 2025	40.15	40.43	40.07	40.43	40.43	0.70%	1,106,853
Jul 1, 2025	40.03	40.20	39.97	40.15	40.15	0.32%	1,113,332
Jun 30, 2025	39.90	40.05	39.82	40.02	40.02	0.08%	1,638,208
Jun 27, 2025	39.97	40.12	39.82	39.99	39.99	0.73%	961,182
Jun 26, 2025	39.59	39.74	39.53	39.70	39.70	1.17%	1,261,363
Jun 25, 2025	39.23	39.29	39.13	39.24	39.24	-0.98%	1,041,797
Jun 24, 2025	39.51	39.69	39.45	39.63	39.42	1.07%	1,498,057
Jun 23, 2025	38.77	39.23	38.75	39.21	39.00	0.51%	1,001,810
Jun 20, 2025	39.41	39.41	39.01	39.01	38.80	-0.91%	995,406
Jun 18, 2025	39.42	39.57	39.29	39.37	39.16	0.36%	1,011,480
Jun 17, 2025	39.59	39.59	39.18	39.23	39.02	-1.21%	985,541
Jun 16, 2025	39.91	40.05	39.70	39.71	39.50	0.35%	1,219,038
Jun 13, 2025	39.51	39.73	39.45	39.57	39.36	-0.95%	1,279,554
Jun 12, 2025	39.84	39.96	39.80	39.95	39.73	0.81%	1,381,686
Jun 11, 2025	39.73	39.76	39.60	39.63	39.42	0.15%	1,035,449
Jun 10, 2025	39.62	39.63	39.49	39.57	39.36	0.18%	889,240
Jun 9, 2025	39.43	39.61	39.42	39.50	39.29	0.05%	1,110,226
Jun 6, 2025	39.47	39.53	39.36	39.48	39.27	0.30%	749,316
Jun 5, 2025	39.49	39.53	39.29	39.36	39.15	0.03%	1,079,948
Jun 4, 2025	39.33	39.47	39.28	39.35	39.14	0.33%	981,358
Jun 3, 2025	39.14	39.27	39.03	39.22	39.01	-0.66%	1,006,388
Jun 2, 2025	39.22	39.48	39.05	39.48	39.27	1.18%	919,495
May 30, 2025	39.04	39.09	38.79	39.02	38.81	-	1,292,218
May 29, 2025	39.06	39.06	38.85	39.02	38.81	0.46%	1,067,516
May 28, 2025	38.91	38.94	38.77	38.84	38.63	-0.82%	954,631
May 27, 2025	39.12	39.20	39.07	39.16	38.95	1.27%	1,096,837
May 23, 2025	38.35	38.76	38.30	38.67	38.46	0.23%	1,436,850
May 22, 2025	38.44	38.66	38.38	38.58	38.37	-0.08%	1,223,924
May 21, 2025	38.90	38.97	38.60	38.61	38.40	-0.46%	1,158,636