FNDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	37.04	37.16	36.80	36.87	36.87	-0.81%	821,407
Mar 25, 2025	37.23	37.28	37.09	37.17	37.17	0.49%	1,048,730
Mar 24, 2025	36.97	37.04	36.83	36.99	36.99	0.03%	1,300,038
Mar 21, 2025	36.94	37.00	36.81	36.98	36.98	-0.48%	761,887
Mar 20, 2025	36.92	37.17	36.90	37.16	37.16	-0.77%	1,024,946
Mar 19, 2025	37.25	37.56	37.21	37.45	37.45	0.29%	917,332
Mar 18, 2025	37.27	37.37	37.14	37.34	37.34	0.11%	1,038,912
Mar 17, 2025	36.98	37.35	36.98	37.30	37.30	1.30%	741,780
Mar 14, 2025	36.54	36.82	36.48	36.82	36.82	1.60%	824,741
Mar 13, 2025	36.21	36.35	36.10	36.24	36.24	-0.47%	1,109,774
Mar 12, 2025	36.39	36.47	36.17	36.41	36.41	0.55%	945,534
Mar 11, 2025	36.35	36.38	35.93	36.21	36.21	-0.28%	1,007,419
Mar 10, 2025	36.52	36.66	36.08	36.31	36.31	-1.94%	1,070,245
Mar 7, 2025	36.63	37.04	36.62	37.03	37.03	1.37%	1,477,587
Mar 6, 2025	36.59	36.87	36.48	36.53	36.53	-0.30%	1,324,909
Mar 5, 2025	36.27	36.68	36.19	36.64	36.64	2.52%	1,499,948
Mar 4, 2025	35.52	36.08	35.21	35.74	35.74	-0.31%	1,178,100
Mar 3, 2025	36.22	36.30	35.66	35.85	35.85	0.90%	948,128
Feb 28, 2025	35.44	35.59	35.27	35.53	35.53	-0.20%	789,303
Feb 27, 2025	35.86	35.86	35.59	35.60	35.60	-1.08%	916,418
Feb 26, 2025	35.98	36.22	35.89	35.99	35.99	0.14%	1,033,209
Feb 25, 2025	36.00	36.03	35.75	35.94	35.94	1.07%	996,340
Feb 24, 2025	35.72	35.76	35.53	35.56	35.56	-	2,592,029
Feb 21, 2025	35.81	35.82	35.48	35.56	35.56	-0.67%	1,160,055
Feb 20, 2025	35.74	35.82	35.65	35.80	35.80	0.53%	783,546
Feb 19, 2025	35.58	35.66	35.45	35.61	35.61	-0.84%	1,017,933
Feb 18, 2025	35.86	35.96	35.79	35.91	35.91	0.62%	1,486,199
Feb 14, 2025	35.85	35.92	35.67	35.69	35.69	0.17%	1,007,940
Feb 13, 2025	35.37	35.64	35.33	35.63	35.63	1.28%	1,188,330