FNDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	38.64	38.81	38.60	38.79	38.58	0.65%	1,254,892
May 19, 2025	38.25	38.55	38.24	38.54	38.33	0.68%	959,013
May 16, 2025	38.17	38.29	38.07	38.28	38.07	0.26%	797,510
May 15, 2025	38.05	38.20	37.96	38.18	37.97	0.93%	1,159,649
May 14, 2025	38.11	38.13	37.79	37.83	37.63	-0.45%	833,441
May 13, 2025	37.89	38.10	37.83	38.00	37.79	0.13%	958,333
May 12, 2025	37.93	37.97	37.76	37.95	37.75	0.50%	1,176,572
May 9, 2025	37.81	37.81	37.64	37.76	37.56	0.72%	783,515
May 8, 2025	37.73	37.73	37.48	37.49	37.29	-0.27%	779,828
May 7, 2025	37.67	37.75	37.49	37.59	37.39	-0.50%	819,181
May 6, 2025	37.74	37.86	37.69	37.78	37.58	0.21%	3,555,773
May 5, 2025	37.76	37.82	37.70	37.70	37.50	0.08%	1,442,705
May 2, 2025	37.70	37.75	37.54	37.67	37.47	1.56%	859,468
May 1, 2025	37.29	37.31	37.03	37.09	36.89	-0.35%	1,158,491
Apr 30, 2025	37.07	37.31	36.85	37.22	37.02	-0.51%	2,575,209
Apr 29, 2025	37.34	37.45	37.27	37.41	37.21	0.29%	1,009,765
Apr 28, 2025	37.07	37.35	37.07	37.30	37.10	0.81%	883,727
Apr 25, 2025	36.86	37.02	36.79	37.00	36.80	0.24%	709,662
Apr 24, 2025	36.65	36.92	36.57	36.91	36.71	1.21%	833,096
Apr 23, 2025	36.77	36.93	36.43	36.47	36.27	0.14%	1,315,952
Apr 22, 2025	36.26	36.58	36.19	36.42	36.22	2.05%	3,321,685
Apr 21, 2025	36.00	36.00	35.44	35.69	35.50	-0.34%	1,415,788
Apr 17, 2025	35.75	36.04	35.69	35.81	35.62	1.13%	1,661,129
Apr 16, 2025	35.51	35.75	35.29	35.41	35.22	-0.08%	1,269,531