FNDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	51.83	52.13	51.77	51.87	-	0.02%	753,161
Apr 30, 2026	51.28	51.99	51.18	51.86	51.86	2.47%	1,341,465
Apr 29, 2026	50.89	50.91	50.41	50.61	50.61	-0.63%	1,074,195
Apr 28, 2026	50.99	51.09	50.75	50.93	50.93	-0.06%	1,067,195
Apr 27, 2026	51.21	51.31	50.95	50.96	50.96	-0.18%	1,547,062
Apr 24, 2026	50.98	51.15	50.82	51.05	51.05	0.24%	1,221,458
Apr 23, 2026	51.16	51.35	50.42	50.93	50.93	-0.70%	1,547,449
Apr 22, 2026	51.32	51.34	51.12	51.29	51.29	0.85%	1,367,630
Apr 21, 2026	51.62	51.66	50.80	50.86	50.86	-1.85%	1,759,676
Apr 20, 2026	51.72	51.83	51.50	51.82	51.82	-0.33%	1,118,459
Apr 17, 2026	52.03	52.33	51.88	51.99	51.99	0.81%	1,119,084
Apr 16, 2026	51.68	51.75	51.42	51.57	51.57	0.19%	1,459,963
Apr 15, 2026	51.55	51.55	51.35	51.47	51.47	-0.50%	1,031,495
Apr 14, 2026	51.56	51.80	51.45	51.73	51.73	0.56%	1,251,304
Apr 13, 2026	50.70	51.47	50.65	51.44	51.44	0.51%	1,340,835
Apr 10, 2026	51.28	51.39	51.01	51.18	51.18	0.06%	781,301
Apr 9, 2026	50.81	51.37	50.72	51.15	51.15	-0.39%	1,184,558
Apr 8, 2026	51.35	51.40	50.96	51.35	51.35	3.44%	1,452,957
Apr 7, 2026	49.34	49.68	48.89	49.64	49.64	0.06%	1,317,222
Apr 6, 2026	49.34	49.70	49.34	49.61	49.61	0.79%	1,193,099
Apr 2, 2026	48.51	49.44	48.47	49.22	49.22	-0.53%	1,326,719
Apr 1, 2026	49.52	49.82	49.28	49.48	49.48	1.12%	1,435,457
Mar 31, 2026	48.11	48.97	47.92	48.93	48.93	2.95%	1,348,455
Mar 30, 2026	47.89	48.04	47.32	47.53	47.53	0.30%	1,842,960
Mar 27, 2026	47.58	47.91	47.27	47.39	47.39	-0.50%	2,032,980
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