FNDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	42.22	42.27	42.11	42.25	42.25	0.45%	870,793
Aug 27, 2025	41.80	42.08	41.77	42.06	42.06	-0.17%	1,904,414
Aug 26, 2025	42.04	42.16	42.01	42.13	42.13	-0.21%	700,562
Aug 25, 2025	42.56	42.60	42.20	42.22	42.22	-1.26%	2,330,650
Aug 22, 2025	42.24	42.83	42.19	42.76	42.76	1.57%	1,603,493
Aug 21, 2025	42.06	42.14	41.98	42.10	42.10	-0.40%	808,346
Aug 20, 2025	42.21	42.29	42.13	42.27	42.27	0.38%	2,139,021
Aug 19, 2025	42.24	42.29	42.07	42.11	42.11	0.10%	1,545,113
Aug 18, 2025	42.02	42.07	41.93	42.07	42.07	-0.24%	1,455,733
Aug 15, 2025	42.18	42.27	42.12	42.17	42.17	0.55%	1,687,265
Aug 14, 2025	41.80	41.95	41.75	41.94	41.94	-0.29%	933,408
Aug 13, 2025	41.95	42.07	41.90	42.06	42.06	0.50%	1,918,302
Aug 12, 2025	41.50	41.87	41.47	41.85	41.85	1.26%	912,813
Aug 11, 2025	41.38	41.43	41.25	41.33	41.33	-0.29%	1,494,418
Aug 8, 2025	41.35	41.53	41.29	41.45	41.45	0.83%	1,716,485
Aug 7, 2025	41.19	41.24	40.95	41.11	41.11	0.71%	839,648
Aug 6, 2025	40.78	40.86	40.73	40.82	40.82	0.77%	862,006
Aug 5, 2025	40.47	40.55	40.34	40.51	40.51	0.35%	923,344
Aug 4, 2025	40.32	40.40	40.24	40.37	40.37	1.18%	895,026
Aug 1, 2025	39.90	39.99	39.67	39.90	39.90	-0.27%	1,379,038
Jul 31, 2025	40.11	40.20	39.88	40.01	40.01	-0.87%	1,422,217
Jul 30, 2025	40.59	40.61	40.19	40.36	40.36	-0.81%	1,814,351
Jul 29, 2025	40.74	40.74	40.58	40.69	40.69	-0.02%	972,196
Jul 28, 2025	40.89	40.89	40.61	40.70	40.70	-1.45%	1,002,044
Jul 25, 2025	41.08	41.30	41.01	41.30	41.30	-0.07%	870,303
Jul 24, 2025	41.44	41.55	41.33	41.33	41.33	-0.84%	959,103
Jul 23, 2025	41.26	41.68	41.22	41.68	41.68	2.61%	1,027,579
Jul 22, 2025	40.38	40.65	40.34	40.62	40.62	0.77%	1,116,231
Jul 21, 2025	40.22	40.51	40.22	40.31	40.31	0.83%	1,079,034
Jul 18, 2025	40.26	40.26	39.93	39.98	39.98	-0.30%	810,945
Jul 17, 2025	39.92	40.12	39.87	40.10	40.10	0.15%	755,935
Jul 16, 2025	39.87	40.05	39.71	40.04	40.04	0.43%	930,947
Jul 15, 2025	40.30	40.33	39.85	39.87	39.87	-1.07%	975,845
Jul 14, 2025	40.25	40.34	40.20	40.30	40.30	-0.02%	942,990
Jul 11, 2025	40.30	40.37	40.21	40.31	40.31	-0.69%	1,242,331
Jul 10, 2025	40.44	40.60	40.37	40.59	40.59	0.12%	771,723
Jul 9, 2025	40.48	40.54	40.33	40.54	40.54	0.65%	828,837
Jul 8, 2025	39.97	40.30	39.96	40.28	40.28	1.10%	937,490
Jul 7, 2025	40.10	40.17	39.75	39.84	39.84	-1.63%	1,006,881
Jul 3, 2025	40.49	40.60	40.45	40.50	40.50	0.17%	603,977
Jul 2, 2025	40.15	40.43	40.07	40.43	40.43	0.70%	1,106,853
Jul 1, 2025	40.03	40.20	39.97	40.15	40.15	0.32%	1,113,332
Jun 30, 2025	39.90	40.05	39.82	40.02	40.02	0.08%	1,638,208
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