(FNDE)
AMEX: FNDE
· Real-Time Price · USD
34.66
0.38 (1.11%)
At close: Sep 05, 2025, 3:59 PM
34.65
-0.04%
After-hours: Sep 05, 2025, 05:29 PM EDT
FNDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 34.70 | 34.83 | 34.51 | 34.65 | 34.65 | 1.08% | 1,998,218 |
| Sep 4, 2025 | 34.21 | 34.28 | 34.07 | 34.28 | 34.28 | -0.32% | 1,013,151 |
| Sep 3, 2025 | 34.43 | 34.47 | 34.35 | 34.39 | 34.39 | -0.06% | 1,572,700 |
| Sep 2, 2025 | 34.12 | 34.42 | 34.09 | 34.41 | 34.41 | -0.09% | 1,975,315 |
| Aug 29, 2025 | 34.34 | 34.47 | 34.30 | 34.44 | 34.44 | -0.23% | 1,959,314 |
| Aug 28, 2025 | 34.35 | 34.54 | 34.31 | 34.52 | 34.52 | 0.52% | 631,215 |
| Aug 27, 2025 | 34.18 | 34.35 | 34.09 | 34.34 | 34.34 | -0.84% | 1,514,200 |
| Aug 26, 2025 | 34.65 | 34.68 | 34.54 | 34.63 | 34.63 | -0.23% | 457,000 |
| Aug 25, 2025 | 34.79 | 34.89 | 34.71 | 34.71 | 34.71 | -0.32% | 1,434,400 |
| Aug 22, 2025 | 34.33 | 34.87 | 34.32 | 34.82 | 34.82 | 1.63% | 1,439,650 |
| Aug 21, 2025 | 34.19 | 34.28 | 34.15 | 34.26 | 34.26 | 0.12% | 552,600 |
| Aug 20, 2025 | 34.18 | 34.26 | 34.07 | 34.22 | 34.22 | 0.03% | 1,329,515 |
| Aug 19, 2025 | 34.34 | 34.40 | 34.15 | 34.21 | 34.21 | -0.84% | 737,100 |
| Aug 18, 2025 | 34.50 | 34.51 | 34.42 | 34.50 | 34.50 | 0.35% | 643,800 |
| Aug 15, 2025 | 34.42 | 34.43 | 34.33 | 34.38 | 34.38 | 0.06% | 1,156,200 |
| Aug 14, 2025 | 34.38 | 34.47 | 34.28 | 34.36 | 34.36 | -1.09% | 460,149 |
| Aug 13, 2025 | 34.68 | 34.80 | 34.68 | 34.74 | 34.74 | 0.72% | 1,126,100 |
| Aug 12, 2025 | 34.19 | 34.50 | 34.19 | 34.49 | 34.49 | 1.62% | 501,400 |
| Aug 11, 2025 | 34.01 | 34.04 | 33.89 | 33.94 | 33.94 | -0.29% | 1,199,601 |
| Aug 8, 2025 | 34.03 | 34.09 | 33.99 | 34.04 | 34.04 | -0.18% | 1,336,811 |