FNDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 4, 2024	36.87	37.06	36.82	37.04	37.04	0.73%	507,860
Oct 3, 2024	36.75	36.82	36.62	36.77	36.77	-0.81%	506,856
Oct 2, 2024	37.12	37.16	36.97	37.07	37.07	-0.27%	514,783
Oct 1, 2024	37.38	37.39	36.98	37.17	37.17	-0.54%	1,827,781
Sep 30, 2024	37.47	37.47	37.16	37.37	37.37	-0.45%	696,517
Sep 27, 2024	37.72	37.86	37.50	37.54	37.54	-0.45%	599,674
Sep 26, 2024	37.60	37.81	37.54	37.71	37.71	1.97%	646,459
Sep 25, 2024	37.29	37.29	36.95	36.98	36.98	-0.72%	602,590
Sep 24, 2024	37.19	37.28	37.11	37.25	37.25	0.65%	763,501
Sep 23, 2024	36.90	37.05	36.90	37.01	37.01	0.43%	632,925
Sep 20, 2024	36.94	36.95	36.70	36.85	36.85	-0.78%	523,961
Sep 19, 2024	37.08	37.21	36.86	37.14	37.14	1.73%	634,545
Sep 18, 2024	36.64	36.97	36.46	36.51	36.51	-0.16%	657,042
Sep 17, 2024	36.72	36.78	36.47	36.57	36.57	-0.38%	572,827
Sep 16, 2024	36.54	36.72	36.48	36.71	36.71	0.93%	547,682
Sep 13, 2024	36.34	36.51	36.30	36.37	36.37	0.33%	509,852
Sep 12, 2024	35.92	36.25	35.81	36.25	36.25	0.97%	543,692
Sep 11, 2024	35.76	35.93	35.36	35.90	35.90	0.36%	663,384
Sep 10, 2024	35.90	35.90	35.51	35.77	35.77	-0.80%	828,796
Sep 9, 2024	35.97	36.18	35.94	36.06	36.06	1.01%	623,244
Sep 6, 2024	36.29	36.34	35.63	35.70	35.70	-2.06%	737,150
Sep 5, 2024	36.49	36.54	36.30	36.45	36.45	0.50%	1,317,082
Sep 4, 2024	36.16	36.45	36.16	36.27	36.27	-0.30%	601,982
Sep 3, 2024	36.73	36.76	36.29	36.38	36.38	-1.57%	738,731
Aug 30, 2024	37.00	37.03	36.75	36.96	36.96	0.19%	576,243
Aug 29, 2024	36.95	37.08	36.84	36.89	36.89	0.24%	625,973
Aug 28, 2024	36.90	36.97	36.67	36.80	36.80	-0.62%	774,863
Aug 27, 2024	36.95	37.07	36.91	37.03	37.03	0.49%	576,903
Aug 26, 2024	36.88	36.96	36.79	36.85	36.85	-0.38%	803,921
Aug 23, 2024	36.57	37.00	36.54	36.99	36.99	2.07%	799,223
Aug 22, 2024	36.54	36.55	36.21	36.24	36.24	-0.69%	697,921
Aug 21, 2024	36.41	36.55	36.32	36.49	36.49	0.86%	661,428
Aug 20, 2024	36.25	36.30	36.13	36.18	36.18	-0.39%	721,588
Aug 19, 2024	36.11	36.38	36.11	36.32	36.32	1.17%	694,764
Aug 16, 2024	35.70	35.92	35.70	35.90	35.90	0.64%	813,232
Aug 15, 2024	35.58	35.76	35.55	35.67	35.67	1.19%	790,527
Aug 14, 2024	35.17	35.26	35.11	35.25	35.25	0.43%	1,001,172
Aug 13, 2024	34.79	35.14	34.77	35.10	35.10	1.53%	663,251
Aug 12, 2024	34.53	34.65	34.44	34.57	34.57	0.12%	755,745
Aug 9, 2024	34.35	34.54	34.24	34.53	34.53	0.32%	604,097
Aug 8, 2024	34.20	34.45	34.05	34.42	34.42	1.56%	884,497
Aug 7, 2024	34.37	34.44	33.86	33.89	33.89	0.65%	717,552
Aug 6, 2024	33.35	33.84	33.24	33.67	33.67	-0.12%	1,344,949
Aug 5, 2024	33.12	33.87	33.01	33.71	33.71	-2.49%	2,140,246
Aug 2, 2024	34.72	34.76	34.32	34.57	34.57	-1.76%	1,409,955
Aug 1, 2024	35.68	35.75	35.01	35.19	35.19	-2.74%	870,409
Jul 31, 2024	36.20	36.32	36.08	36.18	36.18	1.37%	1,067,644
Jul 30, 2024	35.68	35.75	35.58	35.69	35.69	0.14%	902,689
Jul 29, 2024	35.72	35.72	35.51	35.64	35.64	-0.39%	612,054
Jul 26, 2024	35.59	35.82	35.56	35.78	35.78	1.22%	850,796
Jul 25, 2024	35.21	35.62	35.14	35.35	35.35	-0.45%	887,537
Jul 24, 2024	35.79	35.86	35.48	35.51	35.51	-1.03%	824,859
Jul 23, 2024	35.95	35.97	35.87	35.88	35.88	-0.61%	617,424
Jul 22, 2024	36.04	36.13	35.94	36.10	36.10	0.84%	720,800
Jul 19, 2024	35.89	35.93	35.76	35.80	35.80	-0.69%	554,892
Jul 18, 2024	36.45	36.47	36.00	36.05	36.05	-0.85%	1,115,265
Jul 17, 2024	36.30	36.46	36.29	36.36	36.36	-	903,305
Jul 16, 2024	36.04	36.36	35.98	36.36	36.36	0.61%	791,496
Jul 15, 2024	36.33	36.33	36.13	36.14	36.14	-0.71%	617,463
Jul 12, 2024	36.33	36.51	36.24	36.40	36.40	0.72%	719,254
Jul 11, 2024	36.16	36.26	36.09	36.14	36.14	0.50%	914,288
Jul 10, 2024	35.78	35.98	35.77	35.96	35.96	1.32%	1,017,813
Jul 9, 2024	35.56	35.60	35.42	35.49	35.49	-0.42%	926,172
Jul 8, 2024	35.82	35.86	35.63	35.64	35.64	-0.59%	912,249
Jul 5, 2024	35.92	35.92	35.63	35.85	35.85	0.62%	665,218
Jul 3, 2024	35.48	35.67	35.46	35.63	35.63	1.19%	701,974
Jul 2, 2024	35.04	35.21	34.99	35.21	35.21	0.34%	836,077
Jul 1, 2024	35.27	35.37	35.03	35.09	35.09	0.17%	1,330,696
Jun 28, 2024	34.99	35.10	34.89	35.03	35.03	0.32%	857,933
Jun 27, 2024	34.94	35.01	34.84	34.92	34.92	0.23%	586,378
Jun 26, 2024	34.78	34.89	34.71	34.84	34.84	-1.50%	777,727
Jun 25, 2024	35.35	35.43	35.27	35.37	35.05	0.03%	783,600
Jun 24, 2024	35.29	35.49	35.27	35.36	35.04	1.09%	734,972
Jun 21, 2024	34.98	35.03	34.89	34.98	34.66	-0.85%	756,919
Jun 20, 2024	35.19	35.31	35.14	35.28	34.96	0.20%	915,353
Jun 18, 2024	35.08	35.23	35.07	35.21	34.89	0.43%	900,358
Jun 17, 2024	34.85	35.06	34.73	35.06	34.74	0.23%	994,401
Jun 14, 2024	34.92	34.98	34.76	34.98	34.66	-0.79%	673,930
Jun 13, 2024	35.51	35.51	35.12	35.26	34.94	-1.54%	665,646
Jun 12, 2024	36.07	36.09	35.75	35.81	35.49	0.99%	606,964
Jun 11, 2024	35.49	35.52	35.29	35.46	35.14	-1.25%	563,894
Jun 10, 2024	35.69	35.95	35.63	35.91	35.58	0.17%	649,011
Jun 7, 2024	36.00	36.06	35.81	35.85	35.53	-1.27%	684,035
Jun 6, 2024	36.19	36.32	36.15	36.31	35.98	0.33%	789,762
Jun 5, 2024	36.18	36.19	35.97	36.19	35.86	0.25%	743,284
Jun 4, 2024	36.13	36.15	35.96	36.10	35.77	-0.61%	624,794
Jun 3, 2024	36.40	36.44	36.17	36.32	35.99	0.19%	960,514
May 31, 2024	36.13	36.27	35.96	36.25	35.92	0.92%	697,572
May 30, 2024	35.81	35.97	35.79	35.92	35.59	0.90%	702,344
May 29, 2024	35.77	35.77	35.57	35.60	35.28	-1.68%	610,697
May 28, 2024	36.35	36.38	36.12	36.21	35.88	0.36%	715,114
May 24, 2024	35.96	36.15	35.96	36.08	35.75	0.87%	897,494
May 23, 2024	36.25	36.35	35.70	35.77	35.45	-0.75%	809,854
May 22, 2024	36.14	36.17	35.93	36.04	35.71	-1.04%	950,316
May 21, 2024	36.38	36.45	36.34	36.42	36.09	-0.08%	692,748
May 20, 2024	36.52	36.57	36.44	36.45	36.12	0.05%	739,665
May 17, 2024	36.31	36.45	36.25	36.43	36.10	0.39%	906,060
May 16, 2024	36.41	36.42	36.26	36.29	35.96	-0.60%	885,610
May 15, 2024	36.37	36.51	36.24	36.51	36.18	0.83%	979,792
May 14, 2024	36.09	36.22	36.06	36.21	35.88	0.72%	726,827