FNDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	32.67	33.17	32.65	32.92	32.92	-	2,027,647
Dec 19, 2024	33.17	33.20	32.87	32.92	32.92	-0.06%	3,559,267
Dec 18, 2024	33.80	33.84	32.91	32.94	32.94	-2.40%	6,765,886
Dec 17, 2024	33.77	33.86	33.74	33.75	33.75	-0.50%	2,026,173
Dec 16, 2024	34.00	34.03	33.90	33.92	33.92	-0.62%	1,884,708
Dec 13, 2024	34.29	34.29	34.07	34.13	34.13	-3.23%	1,202,017
Dec 12, 2024	35.42	35.52	35.25	35.27	34.25	-0.84%	1,265,149
Dec 11, 2024	35.57	35.59	35.44	35.57	34.54	0.57%	929,660
Dec 10, 2024	35.55	35.55	35.37	35.37	34.35	-0.56%	909,205
Dec 9, 2024	35.77	35.87	35.57	35.57	34.54	-0.17%	808,933
Dec 6, 2024	35.81	35.81	35.53	35.63	34.60	-0.22%	700,813
Dec 5, 2024	35.69	35.78	35.64	35.71	34.68	0.62%	801,002
Dec 4, 2024	35.58	35.58	35.43	35.49	34.47	-0.14%	684,387
Dec 3, 2024	35.57	35.61	35.36	35.54	34.52	0.45%	1,254,445
Dec 2, 2024	35.38	35.46	35.16	35.38	34.36	-0.08%	1,067,957
Nov 29, 2024	35.09	35.42	35.09	35.41	34.39	1.14%	509,766
Nov 27, 2024	34.95	35.08	34.90	35.01	34.00	0.46%	968,961
Nov 26, 2024	35.01	35.01	34.75	34.85	33.85	-0.68%	818,820
Nov 25, 2024	35.19	35.24	35.02	35.09	34.08	0.26%	886,120
Nov 22, 2024	34.85	35.03	34.81	35.00	33.99	0.32%	920,859
Nov 21, 2024	34.83	34.94	34.72	34.89	33.88	0.11%	1,127,043
Nov 20, 2024	34.81	34.85	34.62	34.85	33.85	-0.29%	698,259
Nov 19, 2024	34.76	35.02	34.69	34.95	33.94	-0.23%	815,915
Nov 18, 2024	34.81	35.10	34.79	35.03	34.02	0.89%	1,133,525
Nov 15, 2024	34.78	34.80	34.66	34.72	33.72	0.17%	1,088,649
Nov 14, 2024	34.80	34.89	34.64	34.66	33.66	0.26%	1,094,986
Nov 13, 2024	34.65	34.68	34.39	34.57	33.57	-0.52%	1,267,623
Nov 12, 2024	35.06	35.07	34.58	34.75	33.75	-1.92%	920,323
Nov 11, 2024	35.49	35.55	35.41	35.43	34.41	-0.20%	1,055,171
Nov 8, 2024	35.62	35.65	35.33	35.50	34.48	-1.61%	948,087
Nov 7, 2024	35.95	36.14	35.91	36.08	35.04	1.49%	1,087,649
Nov 6, 2024	35.47	35.58	35.19	35.55	34.53	-1.41%	1,253,058
Nov 5, 2024	35.83	36.09	35.79	36.06	35.02	1.07%	571,187
Nov 4, 2024	35.83	35.95	35.66	35.68	34.65	0.20%	785,246
Nov 1, 2024	35.72	35.79	35.56	35.61	34.58	0.34%	847,242
Oct 31, 2024	35.56	35.59	35.23	35.49	34.47	-0.62%	620,804
Oct 30, 2024	35.67	35.89	35.63	35.71	34.68	-0.25%	522,159
Oct 29, 2024	35.88	35.95	35.77	35.80	34.77	-0.50%	666,395
Oct 28, 2024	35.70	36.02	35.70	35.98	34.94	0.67%	784,389
Oct 25, 2024	35.93	35.97	35.65	35.74	34.71	-0.28%	561,009
Oct 24, 2024	35.91	35.93	35.66	35.84	34.81	0.48%	576,845
Oct 23, 2024	35.70	35.77	35.52	35.67	34.64	-0.94%	838,393
Oct 22, 2024	35.96	36.05	35.91	36.01	34.97	-0.52%	583,006
Oct 21, 2024	36.42	36.44	36.11	36.20	35.16	-1.12%	615,316
Oct 18, 2024	36.59	36.63	36.48	36.61	35.55	0.49%	527,768
Oct 17, 2024	36.55	36.57	36.41	36.43	35.38	-0.16%	587,402
Oct 16, 2024	36.45	36.53	36.43	36.49	35.44	0.63%	619,816
Oct 15, 2024	36.55	36.57	36.26	36.26	35.21	-1.44%	1,108,160
Oct 14, 2024	36.65	36.84	36.60	36.79	35.73	0.08%	541,518
Oct 11, 2024	36.56	36.80	36.55	36.76	35.70	0.27%	643,511
Oct 10, 2024	36.58	36.68	36.46	36.66	35.60	-0.03%	827,505
Oct 9, 2024	36.48	36.72	36.43	36.67	35.61	-0.11%	613,784
Oct 8, 2024	36.75	36.75	36.58	36.71	35.65	-0.38%	587,668
Oct 7, 2024	36.94	36.98	36.71	36.85	35.79	-0.51%	507,187
Oct 4, 2024	36.87	37.06	36.82	37.04	35.97	0.73%	507,860
Oct 3, 2024	36.75	36.82	36.62	36.77	35.71	-0.81%	506,856
Oct 2, 2024	37.12	37.16	36.97	37.07	36.00	-0.27%	514,783
Oct 1, 2024	37.38	37.39	36.98	37.17	36.10	-0.54%	1,827,781
Sep 30, 2024	37.47	37.47	37.16	37.37	36.29	-0.45%	696,517
Sep 27, 2024	37.72	37.86	37.50	37.54	36.46	-0.45%	599,674
Sep 26, 2024	37.60	37.81	37.54	37.71	36.62	1.97%	646,459
Sep 25, 2024	37.29	37.29	36.95	36.98	35.91	-0.72%	602,590
Sep 24, 2024	37.19	37.28	37.11	37.25	36.18	0.65%	763,501
Sep 23, 2024	36.90	37.05	36.90	37.01	35.94	0.43%	632,925
Sep 20, 2024	36.94	36.95	36.70	36.85	35.79	-0.78%	523,961
Sep 19, 2024	37.08	37.21	36.86	37.14	36.07	1.73%	634,545
Sep 18, 2024	36.64	36.97	36.46	36.51	35.46	-0.16%	657,042
Sep 17, 2024	36.72	36.78	36.47	36.57	35.52	-0.38%	572,827
Sep 16, 2024	36.54	36.72	36.48	36.71	35.65	0.93%	547,682
Sep 13, 2024	36.34	36.51	36.30	36.37	35.32	0.33%	509,852
Sep 12, 2024	35.92	36.25	35.81	36.25	35.20	0.97%	543,692
Sep 11, 2024	35.76	35.93	35.36	35.90	34.87	0.36%	663,384
Sep 10, 2024	35.90	35.90	35.51	35.77	34.74	-0.80%	828,796
Sep 9, 2024	35.97	36.18	35.94	36.06	35.02	1.01%	623,244
Sep 6, 2024	36.29	36.34	35.63	35.70	34.67	-2.06%	737,150
Sep 5, 2024	36.49	36.54	36.30	36.45	35.40	0.50%	1,317,082
Sep 4, 2024	36.16	36.45	36.16	36.27	35.22	-0.30%	601,982
Sep 3, 2024	36.73	36.76	36.29	36.38	35.33	-1.57%	738,731
Aug 30, 2024	37.00	37.03	36.75	36.96	35.89	0.19%	576,243
Aug 29, 2024	36.95	37.08	36.84	36.89	35.83	0.24%	625,973
Aug 28, 2024	36.90	36.97	36.67	36.80	35.74	-0.62%	774,863
Aug 27, 2024	36.95	37.07	36.91	37.03	35.96	0.49%	576,903
Aug 26, 2024	36.88	36.96	36.79	36.85	35.79	-0.38%	803,921
Aug 23, 2024	36.57	37.00	36.54	36.99	35.92	2.07%	799,223
Aug 22, 2024	36.54	36.55	36.21	36.24	35.20	-0.69%	697,921
Aug 21, 2024	36.41	36.55	36.32	36.49	35.44	0.86%	661,428
Aug 20, 2024	36.25	36.30	36.13	36.18	35.14	-0.39%	721,588
Aug 19, 2024	36.11	36.38	36.11	36.32	35.27	1.17%	694,764
Aug 16, 2024	35.70	35.92	35.70	35.90	34.87	0.64%	813,232
Aug 15, 2024	35.58	35.76	35.55	35.67	34.64	1.19%	790,527
Aug 14, 2024	35.17	35.26	35.11	35.25	34.23	0.43%	1,001,172
Aug 13, 2024	34.79	35.14	34.77	35.10	34.09	1.53%	663,251
Aug 12, 2024	34.53	34.65	34.44	34.57	33.57	0.12%	755,745
Aug 9, 2024	34.35	34.54	34.24	34.53	33.53	0.32%	604,097
Aug 8, 2024	34.20	34.45	34.05	34.42	33.43	1.56%	884,497
Aug 7, 2024	34.37	34.44	33.86	33.89	32.91	0.65%	717,552
Aug 6, 2024	33.35	33.84	33.24	33.67	32.70	-0.12%	1,344,949
Aug 5, 2024	33.12	33.87	33.01	33.71	32.74	-2.49%	2,140,246
Aug 2, 2024	34.72	34.76	34.32	34.57	33.57	-1.76%	1,409,955
Aug 1, 2024	35.68	35.75	35.01	35.19	34.18	-2.74%	870,409