FNSDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 9, 2026	19.30	19.30	19.30	19.30	19.30	0.78%
Jan 8, 2026	19.15	19.15	19.15	19.15	19.15	-0.05%
Jan 7, 2026	19.16	19.16	19.16	19.16	19.16	-0.42%
Jan 6, 2026	19.24	19.24	19.24	19.24	19.24	0.63%
Jan 5, 2026	19.12	19.12	19.12	19.12	19.12	0.90%
Jan 2, 2026	18.95	18.95	18.95	18.95	18.95	0.96%
Dec 31, 2025	18.77	18.77	18.77	18.77	18.77	-0.48%
Dec 30, 2025	18.86	18.86	18.86	18.86	18.86	-1.87%
Dec 29, 2025	18.87	18.87	18.87	19.22	18.87	-0.26%
Dec 26, 2025	18.92	18.92	18.92	19.27	18.92	0.16%
Dec 24, 2025	18.89	18.89	18.89	19.24	18.89	0.16%
Dec 23, 2025	18.86	18.86	18.86	19.21	18.86	0.52%
Dec 22, 2025	18.77	18.77	18.77	19.11	18.76	0.63%
Dec 19, 2025	18.65	18.65	18.65	18.99	18.65	0.69%
Dec 18, 2025	18.52	18.52	18.52	18.86	18.52	0.91%
Dec 17, 2025	18.35	18.35	18.35	18.69	18.35	-0.90%
Dec 16, 2025	18.52	18.52	18.52	18.86	18.52	-0.37%
Dec 15, 2025	18.59	18.59	18.59	18.93	18.59	0.11%
Dec 12, 2025	18.57	18.57	18.57	18.91	18.57	-0.99%
Dec 11, 2025	18.76	18.76	18.76	19.10	18.76	0.26%
Dec 10, 2025	18.71	18.71	18.71	19.05	18.71	1.01%
Dec 9, 2025	18.52	18.52	18.52	18.86	18.52	-0.26%
Dec 8, 2025	18.57	18.57	18.57	18.91	18.57	0.16%
Dec 5, 2025	18.54	18.54	18.54	18.88	18.54	0.16%
Dec 4, 2025	18.51	18.51	18.51	18.85	18.51	0.21%
Dec 3, 2025	18.47	18.47	18.47	18.81	18.47	0.43%
Dec 2, 2025	18.39	18.39	18.39	18.73	18.39	0.27%
Dec 1, 2025	18.34	18.34	18.34	18.68	18.34	-0.53%
Nov 28, 2025	18.44	18.44	18.44	18.78	18.44	0.37%
Nov 26, 2025	18.37	18.37	18.37	18.71	18.37	0.81%
Nov 25, 2025	18.23	18.23	18.23	18.56	18.22	0.98%
Nov 24, 2025	18.05	18.05	18.05	18.38	18.05	1.04%
Nov 21, 2025	17.86	17.86	17.86	18.19	17.86	1.00%
Nov 20, 2025	17.69	17.69	17.69	18.01	17.68	-1.42%
Nov 19, 2025	17.94	17.94	17.94	18.27	17.94	0.05%
Nov 18, 2025	17.93	17.93	17.93	18.26	17.93	-0.76%
Nov 17, 2025	18.07	18.07	18.07	18.40	18.07	-0.92%
Nov 14, 2025	18.24	18.24	18.24	18.57	18.23	-0.16%
Nov 13, 2025	18.26	18.26	18.26	18.60	18.26	-1.48%
Nov 12, 2025	18.54	18.54	18.54	18.88	18.54	0.21%
Nov 11, 2025	18.50	18.50	18.50	18.84	18.50	0.21%
Nov 10, 2025	18.46	18.46	18.46	18.80	18.46	1.29%
Nov 7, 2025	18.23	18.23	18.23	18.56	18.22	0.22%
Nov 6, 2025	18.19	18.19	18.19	18.52	18.19	-0.75%
Nov 5, 2025	18.32	18.32	18.32	18.66	18.32	0.48%
Nov 4, 2025	18.24	18.24	18.24	18.57	18.23	-1.22%
Nov 3, 2025	18.46	18.46	18.46	18.80	18.46	0.16%
Oct 31, 2025	18.43	18.43	18.43	18.77	18.43	0.16%
Oct 30, 2025	18.40	18.40	18.40	18.74	18.40	-0.90%
Oct 29, 2025	18.57	18.57	18.57	18.91	18.57	-0.16%