FNDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	32.66	32.70	32.57	32.66	32.66	-0.03%	3,122,198
Oct 26, 2026	32.62	32.81	32.60	32.67	32.67	0.21%	3,949,834
Oct 23, 2026	32.64	32.72	32.50	32.60	32.60	-0.64%	4,141,152
Oct 22, 2026	32.62	32.81	32.54	32.81	32.81	0.31%	4,553,655
Oct 21, 2026	32.66	32.75	32.59	32.71	32.71	0.06%	3,956,284
Oct 20, 2026	32.50	32.71	32.47	32.69	32.69	0.77%	4,095,048
Oct 19, 2026	32.47	32.58	32.43	32.44	32.44	-0.25%	3,982,038
Oct 16, 2026	32.73	32.78	32.42	32.52	32.52	-0.18%	4,458,642
Oct 15, 2026	32.49	32.60	32.44	32.58	32.58	0.71%	4,762,349
Oct 14, 2026	32.31	32.37	32.20	32.35	32.35	-0.03%	3,555,123
Oct 13, 2026	32.42	32.46	32.26	32.36	32.36	0.22%	3,407,113
Oct 12, 2026	32.21	32.31	32.21	32.29	32.29	0.40%	2,212,653
Oct 9, 2026	32.05	32.20	32.05	32.16	32.16	0.22%	3,655,767
Oct 8, 2026	31.85	32.10	31.84	32.09	32.09	0.63%	4,124,649
Oct 7, 2026	31.90	31.95	31.80	31.89	31.89	-0.34%	3,425,176
Oct 6, 2026	31.93	32.05	31.91	32.00	32.00	0.47%	2,933,560
Oct 5, 2026	31.69	31.93	31.58	31.85	31.85	0.47%	2,841,875
Oct 2, 2026	31.69	31.78	31.60	31.70	31.70	0.44%	3,541,472
Oct 1, 2026	31.48	31.60	31.33	31.56	31.56	0.29%	5,920,809
Sep 30, 2026	31.71	31.75	31.47	31.47	31.47	-0.54%	3,905,175
Sep 29, 2026	31.67	31.70	31.53	31.64	31.64	-0.35%	3,780,077
Sep 28, 2026	31.87	31.89	31.72	31.75	31.75	-0.75%	4,190,613
Sep 25, 2026	31.85	32.03	31.76	31.99	31.99	0.44%	3,984,704
Sep 24, 2026	31.88	31.94	31.79	31.85	31.85	-0.16%	3,554,262
Sep 23, 2026	32.05	32.09	31.87	31.90	31.90	-0.56%	3,563,623
Sep 22, 2026	32.33	32.33	32.19	32.20	32.08	-0.25%	3,045,903
Sep 21, 2026	32.23	32.37	32.16	32.28	32.16	0.56%	2,940,171
Sep 18, 2026	32.21	32.26	32.03	32.10	31.98	-0.53%	3,026,953
Sep 17, 2026	32.30	32.33	32.16	32.27	32.15	0.75%	2,867,253
Sep 16, 2026	32.36	32.37	31.86	32.03	31.91	-0.90%	3,148,613
Sep 15, 2026	32.36	32.38	32.25	32.32	32.20	-0.22%	3,930,335
Sep 14, 2026	32.43	32.50	32.33	32.39	32.27	-0.22%	3,125,981
Sep 11, 2026	32.43	32.52	32.40	32.46	32.34	0.84%	2,919,437
Sep 10, 2026	32.25	32.28	32.14	32.19	32.07	-0.37%	3,342,653
Sep 9, 2026	32.43	32.43	32.27	32.31	32.19	-0.46%	3,358,777
Sep 8, 2026	32.57	32.60	32.44	32.46	32.34	-0.55%	2,966,743
Sep 4, 2026	32.66	32.73	32.61	32.64	32.52	-0.46%	3,290,884
Sep 3, 2026	32.68	32.81	32.58	32.79	32.67	0.71%	4,258,147
Sep 2, 2026	32.40	32.62	32.39	32.56	32.44	0.65%	3,333,877
Sep 1, 2026	32.38	32.48	32.27	32.35	32.23	-0.09%	3,635,134
Aug 31, 2026	32.47	32.48	32.33	32.38	32.26	-0.40%	3,246,018
Aug 28, 2026	32.51	32.62	32.44	32.51	32.39	0.15%	3,446,778
Aug 27, 2026	32.45	32.52	32.37	32.46	32.34	-0.40%	2,780,118
Aug 26, 2026	32.44	32.64	32.44	32.59	32.47	0.18%	1,900,139
Aug 25, 2026	32.57	32.58	32.45	32.53	32.41	-0.09%	2,261,684
Aug 24, 2026	32.52	32.59	32.47	32.56	32.44	0.09%	1,956,766
Aug 21, 2026	32.48	32.60	32.48	32.53	32.41	0.59%	1,666,931
Aug 20, 2026	32.50	32.61	32.34	32.34	32.22	-0.92%	1,752,754
Aug 19, 2026	32.64	32.85	32.61	32.64	32.52	0.59%	2,134,082
Aug 18, 2026	32.53	32.58	32.45	32.45	32.33	-0.18%	2,191,525