FNDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	34.81	34.85	34.62	34.85	34.85	-0.29%	698,259
Nov 19, 2024	34.76	35.02	34.69	34.95	34.95	-0.23%	815,915
Nov 18, 2024	34.81	35.10	34.79	35.03	35.03	0.89%	1,133,525
Nov 15, 2024	34.78	34.80	34.66	34.72	34.72	0.17%	1,088,649
Nov 14, 2024	34.80	34.89	34.64	34.66	34.66	0.26%	1,094,986
Nov 13, 2024	34.65	34.68	34.39	34.57	34.57	-0.52%	1,267,623
Nov 12, 2024	35.06	35.07	34.58	34.75	34.75	-1.92%	920,323
Nov 11, 2024	35.49	35.55	35.41	35.43	35.43	-0.20%	1,055,171
Nov 8, 2024	35.62	35.65	35.33	35.50	35.50	-1.61%	948,087
Nov 7, 2024	35.95	36.14	35.91	36.08	36.08	1.49%	1,087,649
Nov 6, 2024	35.47	35.58	35.19	35.55	35.55	-1.41%	1,253,058
Nov 5, 2024	35.83	36.09	35.79	36.06	36.06	1.07%	571,187
Nov 4, 2024	35.83	35.95	35.66	35.68	35.68	0.20%	785,246
Nov 1, 2024	35.72	35.79	35.56	35.61	35.61	0.34%	847,242
Oct 31, 2024	35.56	35.59	35.23	35.49	35.49	-0.62%	620,804
Oct 30, 2024	35.67	35.89	35.63	35.71	35.71	-0.25%	522,159
Oct 29, 2024	35.88	35.95	35.77	35.80	35.80	-0.50%	666,395
Oct 28, 2024	35.70	36.02	35.70	35.98	35.98	0.67%	784,389
Oct 25, 2024	35.93	35.97	35.65	35.74	35.74	-0.28%	561,009
Oct 24, 2024	35.91	35.93	35.66	35.84	35.84	0.48%	576,845
Oct 23, 2024	35.70	35.77	35.52	35.67	35.67	-0.94%	838,393
Oct 22, 2024	35.96	36.05	35.91	36.01	36.01	-0.52%	583,006
Oct 21, 2024	36.42	36.44	36.11	36.20	36.20	-1.12%	615,316
Oct 18, 2024	36.59	36.63	36.48	36.61	36.61	0.49%	527,768
Oct 17, 2024	36.55	36.57	36.41	36.43	36.43	-0.16%	587,402
Oct 16, 2024	36.45	36.53	36.43	36.49	36.49	0.63%	619,816
Oct 15, 2024	36.55	36.57	36.26	36.26	36.26	-1.44%	1,108,160
Oct 14, 2024	36.65	36.84	36.60	36.79	36.79	0.08%	541,518
Oct 11, 2024	36.56	36.80	36.55	36.76	36.76	0.27%	643,511
Oct 10, 2024	36.58	36.68	36.46	36.66	36.66	-0.03%	827,505
Oct 9, 2024	36.48	36.72	36.43	36.67	36.67	-0.11%	613,784
Oct 8, 2024	36.75	36.75	36.58	36.71	36.71	-0.38%	587,668
Oct 7, 2024	36.94	36.98	36.71	36.85	36.85	-0.51%	507,187
Oct 4, 2024	36.87	37.06	36.82	37.04	37.04	0.73%	507,860
Oct 3, 2024	36.75	36.82	36.62	36.77	36.77	-0.81%	506,856
Oct 2, 2024	37.12	37.16	36.97	37.07	37.07	-0.27%	514,783
Oct 1, 2024	37.38	37.39	36.98	37.17	37.17	-0.54%	1,827,781
Sep 30, 2024	37.47	37.47	37.16	37.37	37.37	-0.45%	696,517
Sep 27, 2024	37.72	37.86	37.50	37.54	37.54	-0.45%	599,674
Sep 26, 2024	37.60	37.81	37.54	37.71	37.71	1.97%	646,459
Sep 25, 2024	37.29	37.29	36.95	36.98	36.98	-0.72%	602,590
Sep 24, 2024	37.19	37.28	37.11	37.25	37.25	0.65%	763,501
Sep 23, 2024	36.90	37.05	36.90	37.01	37.01	0.43%	632,925
Sep 20, 2024	36.94	36.95	36.70	36.85	36.85	-0.78%	523,961
Sep 19, 2024	37.08	37.21	36.86	37.14	37.14	1.73%	634,545
Sep 18, 2024	36.64	36.97	36.46	36.51	36.51	-0.16%	657,042
Sep 17, 2024	36.72	36.78	36.47	36.57	36.57	-0.38%	572,827
Sep 16, 2024	36.54	36.72	36.48	36.71	36.71	0.93%	547,682
Sep 13, 2024	36.34	36.51	36.30	36.37	36.37	0.33%	509,852
Sep 12, 2024	35.92	36.25	35.81	36.25	36.25	0.97%	543,692
Sep 11, 2024	35.76	35.93	35.36	35.90	35.90	0.36%	663,384
Sep 10, 2024	35.90	35.90	35.51	35.77	35.77	-0.80%	828,796
Sep 9, 2024	35.97	36.18	35.94	36.06	36.06	1.01%	623,244
Sep 6, 2024	36.29	36.34	35.63	35.70	35.70	-2.06%	737,150
Sep 5, 2024	36.49	36.54	36.30	36.45	36.45	0.50%	1,317,082
Sep 4, 2024	36.16	36.45	36.16	36.27	36.27	-0.30%	601,982
Sep 3, 2024	36.73	36.76	36.29	36.38	36.38	-1.57%	738,731
Aug 30, 2024	37.00	37.03	36.75	36.96	36.96	0.19%	576,243
Aug 29, 2024	36.95	37.08	36.84	36.89	36.89	0.24%	625,973
Aug 28, 2024	36.90	36.97	36.67	36.80	36.80	-0.62%	774,863
Aug 27, 2024	36.95	37.07	36.91	37.03	37.03	0.49%	576,903
Aug 26, 2024	36.88	36.96	36.79	36.85	36.85	-0.38%	803,921
Aug 23, 2024	36.57	37.00	36.54	36.99	36.99	2.07%	799,223
Aug 22, 2024	36.54	36.55	36.21	36.24	36.24	-0.69%	697,921
Aug 21, 2024	36.41	36.55	36.32	36.49	36.49	0.86%	661,428
Aug 20, 2024	36.25	36.30	36.13	36.18	36.18	-0.39%	721,588
Aug 19, 2024	36.11	36.38	36.11	36.32	36.32	1.17%	694,764
Aug 16, 2024	35.70	35.92	35.70	35.90	35.90	0.64%	813,232
Aug 15, 2024	35.58	35.76	35.55	35.67	35.67	1.19%	790,527
Aug 14, 2024	35.17	35.26	35.11	35.25	35.25	0.43%	1,001,172
Aug 13, 2024	34.79	35.14	34.77	35.10	35.10	1.53%	663,251
Aug 12, 2024	34.53	34.65	34.44	34.57	34.57	0.12%	755,745
Aug 9, 2024	34.35	34.54	34.24	34.53	34.53	0.32%	604,097
Aug 8, 2024	34.20	34.45	34.05	34.42	34.42	1.56%	884,497
Aug 7, 2024	34.37	34.44	33.86	33.89	33.89	0.65%	717,552
Aug 6, 2024	33.35	33.84	33.24	33.67	33.67	-0.12%	1,344,949
Aug 5, 2024	33.12	33.87	33.01	33.71	33.71	-2.49%	2,140,246
Aug 2, 2024	34.72	34.76	34.32	34.57	34.57	-1.76%	1,409,955
Aug 1, 2024	35.68	35.75	35.01	35.19	35.19	-2.74%	870,409
Jul 31, 2024	36.20	36.32	36.08	36.18	36.18	1.37%	1,067,644
Jul 30, 2024	35.68	35.75	35.58	35.69	35.69	0.14%	902,689
Jul 29, 2024	35.72	35.72	35.51	35.64	35.64	-0.39%	612,054
Jul 26, 2024	35.59	35.82	35.56	35.78	35.78	1.22%	850,796
Jul 25, 2024	35.21	35.62	35.14	35.35	35.35	-0.45%	887,537
Jul 24, 2024	35.79	35.86	35.48	35.51	35.51	-1.03%	824,859
Jul 23, 2024	35.95	35.97	35.87	35.88	35.88	-0.61%	617,424
Jul 22, 2024	36.04	36.13	35.94	36.10	36.10	0.84%	720,800
Jul 19, 2024	35.89	35.93	35.76	35.80	35.80	-0.69%	554,892
Jul 18, 2024	36.45	36.47	36.00	36.05	36.05	-0.85%	1,115,265
Jul 17, 2024	36.30	36.46	36.29	36.36	36.36	-	903,305
Jul 16, 2024	36.04	36.36	35.98	36.36	36.36	0.61%	791,496
Jul 15, 2024	36.33	36.33	36.13	36.14	36.14	-0.71%	617,463
Jul 12, 2024	36.33	36.51	36.24	36.40	36.40	0.72%	719,254
Jul 11, 2024	36.16	36.26	36.09	36.14	36.14	0.50%	914,288
Jul 10, 2024	35.78	35.98	35.77	35.96	35.96	1.32%	1,017,813
Jul 9, 2024	35.56	35.60	35.42	35.49	35.49	-0.42%	926,172
Jul 8, 2024	35.82	35.86	35.63	35.64	35.64	-0.59%	912,249
Jul 5, 2024	35.92	35.92	35.63	35.85	35.85	0.62%	665,218
Jul 3, 2024	35.48	35.67	35.46	35.63	35.63	1.19%	701,974
Jul 2, 2024	35.04	35.21	34.99	35.21	35.21	0.34%	836,077