FNDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	47.58	47.75	47.46	47.64	-	0.02%	527,797
Mar 26, 2026	48.01	48.42	47.61	47.63	47.63	-1.92%	2,034,622
Mar 25, 2026	48.68	48.83	48.32	48.56	48.56	1.06%	988,010
Mar 24, 2026	47.65	48.36	47.61	48.05	48.05	-0.52%	1,807,580
Mar 23, 2026	47.96	48.76	47.79	48.30	48.30	2.40%	2,066,344
Mar 20, 2026	48.33	48.45	46.95	47.17	47.17	-3.00%	1,416,281
Mar 19, 2026	47.78	48.86	47.68	48.63	48.63	-0.02%	1,934,753
Mar 18, 2026	49.11	49.25	48.60	48.64	48.64	-1.34%	1,885,274
Mar 17, 2026	49.41	49.60	49.23	49.30	49.30	0.69%	1,113,401
Mar 16, 2026	48.72	49.10	48.62	48.96	48.96	2.06%	1,299,229
Mar 13, 2026	48.57	48.81	47.89	47.97	47.97	-0.93%	1,501,963
Mar 12, 2026	48.76	48.79	48.21	48.42	48.42	-1.84%	2,044,741
Mar 11, 2026	49.06	49.43	48.95	49.33	49.33	0.28%	1,591,759
Mar 10, 2026	49.39	50.05	49.15	49.19	49.19	0.08%	2,119,012
Mar 9, 2026	47.92	49.23	47.52	49.15	49.15	0.78%	2,668,959
Mar 6, 2026	48.18	48.94	48.01	48.77	48.77	-0.57%	3,021,980
Mar 5, 2026	49.44	49.70	48.54	49.05	49.05	-2.47%	2,670,800
Mar 4, 2026	49.82	50.44	49.66	50.29	50.29	0.90%	2,488,010
Mar 3, 2026	49.19	50.09	48.60	49.84	49.84	-3.90%	3,087,137
Mar 2, 2026	51.57	52.06	51.49	51.86	51.86	-1.71%	2,739,619
Feb 27, 2026	52.67	52.94	52.58	52.76	52.76	0.19%	2,487,320
Feb 26, 2026	52.68	52.77	52.27	52.66	52.66	0.15%	2,795,169
Feb 25, 2026	52.49	52.68	52.36	52.58	52.58	1.10%	2,020,268
Feb 24, 2026	51.80	52.12	51.74	52.01	52.01	0.60%	1,829,211
Feb 23, 2026	51.78	52.02	51.54	51.70	51.70	-0.27%	1,728,350
Feb 20, 2026	51.31	51.84	51.29	51.84	51.84	0.84%	2,381,192
Feb 19, 2026	51.09	51.41	51.02	51.41	51.41	0.19%	1,228,736
Feb 18, 2026	51.28	51.54	51.18	51.31	51.31	0.25%	1,459,133
Feb 17, 2026	50.99	51.29	50.64	51.18	51.18	-0.49%	1,997,353
Feb 13, 2026	51.07	51.48	50.77	51.43	51.43	0.55%	1,348,500
Feb 12, 2026	51.66	51.76	50.99	51.15	51.15	-0.54%	1,696,423
Feb 11, 2026	51.21	51.53	50.98	51.43	51.43	1.32%	2,013,588
Feb 10, 2026	50.89	50.90	50.73	50.76	50.76	0.42%	1,579,708
Feb 9, 2026	50.17	50.64	50.08	50.55	50.55	1.20%	1,639,170
Feb 6, 2026	49.46	49.96	49.42	49.95	49.95	2.25%	1,503,032
Feb 5, 2026	48.95	49.25	48.78	48.85	48.85	-1.65%	1,710,279
Feb 4, 2026	50.00	50.17	49.48	49.67	49.67	0.71%	3,296,153
Feb 3, 2026	48.98	49.34	48.88	49.32	49.32	1.15%	2,051,871
Feb 2, 2026	48.42	48.78	48.41	48.76	48.76	0.41%	1,824,538
Jan 30, 2026	48.90	48.96	48.33	48.56	48.56	-1.12%	2,167,313
Jan 29, 2026	49.31	49.40	48.56	49.11	49.11	0.82%	2,232,051
Jan 28, 2026	48.79	48.83	48.43	48.71	48.71	-0.61%	2,897,112
Jan 27, 2026	48.67	49.08	48.67	49.01	49.01	1.70%	2,021,548
Jan 26, 2026	48.30	48.39	48.14	48.19	48.19	0.35%	2,929,611
Jan 23, 2026	47.58	48.03	47.52	48.02	48.02	0.69%	1,571,176
Jan 22, 2026	47.59	47.78	47.53	47.69	47.69	0.36%	2,309,155
Jan 21, 2026	47.08	47.62	47.03	47.52	47.52	1.76%	2,180,104
Jan 20, 2026	46.74	46.96	46.57	46.70	46.70	-1.08%	1,571,400
Jan 16, 2026	47.21	47.22	46.99	47.21	47.21	0.13%	1,097,483
Jan 15, 2026	47.21	47.30	47.12	47.15	47.15	-0.02%	1,701,181