FNDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	54.23	54.33	53.80	53.90	53.90	0.32%	2,090,038
Oct 15, 2026	53.46	53.76	53.31	53.73	53.73	0.54%	2,430,862
Oct 14, 2026	53.48	53.57	53.26	53.44	53.44	-0.54%	2,235,668
Oct 13, 2026	53.69	53.78	53.52	53.73	53.73	0.58%	1,668,463
Oct 12, 2026	53.47	53.56	53.38	53.42	53.42	-0.35%	1,761,821
Oct 9, 2026	53.47	53.62	53.44	53.61	53.61	0.45%	2,314,924
Oct 8, 2026	53.23	53.38	53.01	53.37	53.37	-0.09%	2,435,673
Oct 7, 2026	53.45	53.52	53.25	53.42	53.42	-0.98%	1,911,937
Oct 6, 2026	54.05	54.17	53.93	53.95	53.95	0.09%	1,911,358
Oct 5, 2026	53.70	53.96	53.45	53.90	53.90	0.11%	1,711,278
Oct 2, 2026	53.62	53.92	53.49	53.84	53.84	0.96%	2,385,061
Oct 1, 2026	53.48	53.54	52.99	53.33	53.33	-0.78%	2,587,762
Sep 30, 2026	54.29	54.30	53.72	53.75	53.75	-0.72%	2,489,517
Sep 29, 2026	54.25	54.32	53.85	54.14	54.14	-0.75%	2,721,858
Sep 28, 2026	54.55	54.81	54.35	54.55	54.55	-0.57%	1,373,304
Sep 25, 2026	54.62	54.88	54.46	54.86	54.86	0.88%	1,513,183
Sep 24, 2026	54.49	54.60	54.18	54.38	54.38	-0.28%	1,530,897
Sep 23, 2026	54.85	54.89	54.38	54.53	54.53	-1.59%	1,832,835
Sep 22, 2026	55.24	55.52	55.09	55.41	55.41	0.40%	1,566,975
Sep 21, 2026	55.28	55.32	55.03	55.19	55.19	0.86%	1,732,120
Sep 18, 2026	54.77	54.77	54.53	54.72	54.72	-1.39%	2,590,882
Sep 17, 2026	55.52	55.64	55.46	55.49	55.49	1.02%	1,469,100
Sep 16, 2026	55.48	55.52	54.59	54.93	54.93	-0.53%	1,716,216
Sep 15, 2026	55.16	55.26	55.01	55.22	55.22	-0.14%	2,321,973
Sep 14, 2026	55.32	55.62	55.16	55.30	55.30	-0.95%	1,653,463
Sep 11, 2026	55.97	55.99	55.76	55.83	55.83	0.94%	3,115,488
Sep 10, 2026	55.49	55.58	55.19	55.31	55.31	-0.93%	2,522,137
Sep 9, 2026	56.16	56.22	55.77	55.83	55.83	-0.61%	1,968,810
Sep 8, 2026	56.40	56.48	56.15	56.17	56.17	-0.25%	2,858,071
Sep 4, 2026	55.98	56.41	55.97	56.31	56.31	0.23%	2,311,872
Sep 3, 2026	56.04	56.30	55.87	56.18	56.18	1.13%	2,423,748
Sep 2, 2026	55.31	55.59	55.28	55.55	55.55	0.51%	2,900,114
Sep 1, 2026	55.50	55.64	55.16	55.27	55.27	-0.54%	2,241,167
Aug 31, 2026	55.75	55.87	55.42	55.57	55.57	0.25%	1,637,520
Aug 28, 2026	55.83	55.91	55.33	55.43	55.43	-0.20%	1,453,687
Aug 27, 2026	55.62	55.62	55.33	55.54	55.54	-0.20%	2,575,981
Aug 26, 2026	55.85	55.95	55.65	55.65	55.65	-0.52%	1,659,035
Aug 25, 2026	55.81	55.97	55.68	55.94	55.94	0.58%	2,019,082
Aug 24, 2026	55.60	55.75	55.51	55.62	55.62	-0.39%	1,141,318
Aug 21, 2026	55.87	55.96	55.78	55.84	55.84	0.83%	1,259,951
Aug 20, 2026	55.33	55.62	55.24	55.38	55.38	0.09%	1,130,864
Aug 19, 2026	55.50	55.56	55.17	55.33	55.33	0.73%	959,021
Aug 18, 2026	55.31	55.43	54.91	54.93	54.93	-1.36%	1,370,261
Aug 17, 2026	55.58	55.88	55.58	55.69	55.69	0.05%	1,545,176
Aug 14, 2026	55.72	55.85	55.57	55.66	55.66	0.34%	1,368,709
Aug 13, 2026	55.40	55.58	55.36	55.47	55.47	0.11%	1,845,554
Aug 12, 2026	55.52	55.60	55.31	55.41	55.41	0.60%	1,488,340
Aug 11, 2026	55.21	55.31	54.99	55.08	55.08	0.29%	1,211,800
Aug 10, 2026	54.84	55.01	54.83	54.92	54.92	-0.49%	1,231,339
Aug 7, 2026	55.24	55.31	54.95	55.19	55.19	1.03%	1,304,590