FNDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	39.47	39.53	39.36	39.48	39.48	0.30%	749,316
Jun 5, 2025	39.49	39.53	39.29	39.36	39.36	0.03%	1,079,948
Jun 4, 2025	39.33	39.47	39.28	39.35	39.35	0.33%	981,358
Jun 3, 2025	39.14	39.27	39.03	39.22	39.22	-0.66%	1,006,388
Jun 2, 2025	39.22	39.48	39.05	39.48	39.48	1.18%	919,495
May 30, 2025	39.04	39.09	38.79	39.02	39.02	-	1,292,218
May 29, 2025	39.06	39.06	38.85	39.02	39.02	0.46%	1,067,516
May 28, 2025	38.91	38.94	38.77	38.84	38.84	-0.82%	954,631
May 27, 2025	39.12	39.20	39.07	39.16	39.16	1.27%	1,096,837
May 23, 2025	38.35	38.76	38.30	38.67	38.67	0.23%	1,436,850
May 22, 2025	38.44	38.66	38.38	38.58	38.58	-0.08%	1,223,924
May 21, 2025	38.90	38.97	38.60	38.61	38.61	-0.46%	1,158,636
May 20, 2025	38.64	38.81	38.60	38.79	38.79	0.65%	1,254,892
May 19, 2025	38.25	38.55	38.24	38.54	38.54	0.68%	959,013
May 16, 2025	38.17	38.29	38.07	38.28	38.28	0.26%	797,510
May 15, 2025	38.05	38.20	37.96	38.18	38.18	0.93%	1,159,649
May 14, 2025	38.11	38.13	37.79	37.83	37.83	-0.45%	833,441
May 13, 2025	37.89	38.10	37.83	38.00	38.00	0.13%	958,333
May 12, 2025	37.93	37.97	37.76	37.95	37.95	0.50%	1,176,572
May 9, 2025	37.81	37.81	37.64	37.76	37.76	0.72%	783,515
May 8, 2025	37.73	37.73	37.48	37.49	37.49	-0.27%	779,828
May 7, 2025	37.67	37.75	37.49	37.59	37.59	-0.50%	819,181
May 6, 2025	37.74	37.86	37.69	37.78	37.78	0.21%	3,555,773
May 5, 2025	37.76	37.82	37.70	37.70	37.70	0.08%	1,442,705
May 2, 2025	37.70	37.75	37.54	37.67	37.67	1.56%	859,468
May 1, 2025	37.29	37.31	37.03	37.09	37.09	-0.35%	1,158,491
Apr 30, 2025	37.07	37.31	36.85	37.22	37.22	-0.51%	2,575,209
Apr 29, 2025	37.34	37.45	37.27	37.41	37.41	0.29%	1,009,765
Apr 28, 2025	37.07	37.35	37.07	37.30	37.30	0.81%	883,727
Apr 25, 2025	36.86	37.02	36.79	37.00	37.00	0.24%	709,662
Apr 24, 2025	36.65	36.92	36.57	36.91	36.91	1.21%	833,096
Apr 23, 2025	36.77	36.93	36.43	36.47	36.47	0.14%	1,315,952
Apr 22, 2025	36.26	36.58	36.19	36.42	36.42	2.05%	3,321,685
Apr 21, 2025	36.00	36.00	35.44	35.69	35.69	-0.34%	1,415,788
Apr 17, 2025	35.75	36.04	35.69	35.81	35.81	1.13%	1,661,129
Apr 16, 2025	35.51	35.75	35.29	35.41	35.41	-0.08%	1,269,531
Apr 15, 2025	35.39	35.59	35.37	35.44	35.44	0.65%	1,016,483
Apr 14, 2025	35.05	35.35	34.92	35.21	35.21	1.18%	1,063,546
Apr 11, 2025	34.03	34.85	32.81	34.80	34.80	2.78%	1,355,137
Apr 10, 2025	33.98	34.02	33.12	33.86	33.86	-2.14%	2,303,444
Apr 9, 2025	32.30	34.75	32.13	34.60	34.60	7.29%	8,422,667
Apr 8, 2025	33.58	33.58	31.92	32.25	32.25	-0.95%	3,964,570
Apr 7, 2025	32.19	33.58	32.04	32.56	32.56	-2.13%	5,346,415
Apr 4, 2025	34.14	34.28	33.20	33.27	33.27	-6.26%	2,814,229
Apr 3, 2025	35.83	35.94	35.44	35.49	35.49	-2.15%	1,050,668
Apr 2, 2025	35.97	36.30	35.92	36.27	36.27	0.14%	780,869
Apr 1, 2025	36.16	36.32	35.97	36.22	36.22	0.22%	826,777
Mar 31, 2025	35.92	36.25	35.82	36.14	36.14	-0.85%	724,698
Mar 28, 2025	36.73	36.73	36.39	36.45	36.45	-1.09%	1,398,025
Mar 27, 2025	36.79	36.95	36.72	36.85	36.85	-0.05%	833,547