FNDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.62	27.66	27.32	27.38	27.38	-1.12%	6,376,215
Mar 26, 2026	27.77	27.96	27.66	27.69	27.69	-0.75%	5,977,784
Mar 25, 2026	27.95	28.02	27.75	27.90	27.90	0.11%	5,837,840
Mar 24, 2026	27.63	28.04	27.61	27.87	27.76	0.43%	5,537,404
Mar 23, 2026	27.82	28.03	27.71	27.75	27.64	0.87%	9,261,878
Mar 20, 2026	27.81	27.84	27.39	27.51	27.40	-1.08%	4,592,283
Mar 19, 2026	27.68	27.96	27.65	27.81	27.70	-0.11%	8,599,787
Mar 18, 2026	28.08	28.13	27.83	27.84	27.73	-1.17%	6,161,517
Mar 17, 2026	28.21	28.33	28.17	28.17	28.06	0.43%	4,923,017
Mar 16, 2026	28.07	28.19	28.01	28.05	27.94	0.68%	5,879,063
Mar 13, 2026	28.05	28.18	27.83	27.86	27.75	-0.25%	10,357,297
Mar 12, 2026	28.06	28.16	27.92	27.93	27.82	-1.17%	9,238,144
Mar 11, 2026	28.21	28.33	28.12	28.26	28.15	0.14%	9,271,553
Mar 10, 2026	28.27	28.51	28.16	28.22	28.11	-0.35%	8,800,874
Mar 9, 2026	27.98	28.37	27.74	28.32	28.21	0.32%	11,228,877
Mar 6, 2026	28.30	28.32	28.02	28.23	28.12	-1.16%	8,404,642
Mar 5, 2026	28.70	28.81	28.38	28.56	28.45	-0.94%	8,243,190
Mar 4, 2026	28.74	28.90	28.61	28.83	28.71	0.45%	7,355,092
Mar 3, 2026	28.56	28.80	28.26	28.70	28.59	-1.03%	10,433,674
Mar 2, 2026	28.83	29.07	28.78	29.00	28.88	-0.10%	8,080,597
Feb 27, 2026	28.85	29.04	28.79	29.03	28.91	0.03%	7,866,771
Feb 26, 2026	29.04	29.14	28.86	29.02	28.90	-	8,642,353
Feb 25, 2026	29.02	29.06	28.86	29.02	28.90	0.24%	3,882,006
Feb 24, 2026	28.79	28.98	28.74	28.95	28.83	0.56%	6,852,063
Feb 23, 2026	28.98	29.11	28.69	28.79	28.67	-0.96%	6,767,452
Feb 20, 2026	28.86	29.08	28.80	29.07	28.95	0.48%	9,190,077
Feb 19, 2026	28.96	29.00	28.82	28.93	28.81	-0.28%	6,646,354
Feb 18, 2026	28.92	29.09	28.85	29.01	28.89	0.52%	6,185,110
Feb 17, 2026	28.93	29.01	28.66	28.86	28.74	-0.21%	8,426,941
Feb 13, 2026	28.77	29.06	28.67	28.92	28.80	0.45%	7,714,872
Feb 12, 2026	29.25	29.37	28.75	28.79	28.67	-1.37%	7,796,938
Feb 11, 2026	29.21	29.27	29.08	29.19	29.07	0.45%	5,536,986
Feb 10, 2026	29.12	29.19	29.04	29.06	28.94	-0.17%	7,069,537
Feb 9, 2026	29.04	29.18	28.93	29.11	28.99	-0.10%	5,185,609
Feb 6, 2026	28.76	29.19	28.76	29.14	29.02	1.78%	4,994,436
Feb 5, 2026	28.70	28.78	28.51	28.63	28.52	-0.87%	6,632,231
Feb 4, 2026	28.80	28.97	28.75	28.88	28.76	0.56%	7,320,330
Feb 3, 2026	28.63	28.85	28.49	28.72	28.61	0.35%	6,860,743
Feb 2, 2026	28.27	28.66	28.27	28.62	28.51	0.85%	4,416,871
Jan 30, 2026	28.32	28.41	28.13	28.38	28.27	-0.07%	5,819,893
Jan 29, 2026	28.42	28.52	28.15	28.40	28.29	0.42%	5,495,291
Jan 28, 2026	28.31	28.38	28.21	28.28	28.17	0.04%	4,212,453
Jan 27, 2026	28.26	28.31	28.21	28.27	28.16	-0.04%	4,764,493
Jan 26, 2026	28.25	28.32	28.23	28.28	28.17	0.32%	3,556,196
Jan 23, 2026	28.25	28.26	28.10	28.19	28.08	-0.56%	4,617,763
Jan 22, 2026	28.35	28.46	28.29	28.35	28.24	0.43%	5,061,565
Jan 21, 2026	27.92	28.32	27.92	28.23	28.12	1.55%	7,739,645
Jan 20, 2026	27.88	28.04	27.75	27.80	27.69	-1.35%	6,715,441
Jan 16, 2026	28.29	28.33	28.17	28.18	28.07	-0.35%	4,888,704
Jan 15, 2026	28.27	28.36	28.21	28.28	28.17	0.28%	5,365,995