FNDF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 35.52 | 36.08 | 35.21 | 35.74 | -0.11 | -0.31% | 1,178,100 |
| Mar 3, 2025 | 36.22 | 36.30 | 35.66 | 35.85 | 0.32 | 0.90% | 948,128 |
| Feb 28, 2025 | 35.44 | 35.59 | 35.27 | 35.53 | -0.07 | -0.20% | 789,303 |
| Feb 27, 2025 | 35.86 | 35.86 | 35.59 | 35.60 | -0.39 | -1.08% | 916,418 |
| Feb 26, 2025 | 35.98 | 36.22 | 35.89 | 35.99 | 0.05 | 0.14% | 1,033,209 |
| Feb 25, 2025 | 36.00 | 36.03 | 35.75 | 35.94 | 0.38 | 1.07% | 996,340 |
| Feb 24, 2025 | 35.72 | 35.76 | 35.53 | 35.56 | 0.00 | 0.00% | 2,592,029 |
| Feb 21, 2025 | 35.81 | 35.82 | 35.48 | 35.56 | -0.24 | -0.67% | 1,160,055 |
| Feb 20, 2025 | 35.74 | 35.82 | 35.65 | 35.80 | 0.19 | 0.53% | 783,546 |
| Feb 19, 2025 | 35.58 | 35.66 | 35.45 | 35.61 | -0.30 | -0.84% | 1,017,933 |
| Feb 18, 2025 | 35.86 | 35.96 | 35.78 | 35.91 | 0.22 | 0.62% | 1,486,200 |
| Feb 14, 2025 | 35.85 | 35.92 | 35.67 | 35.69 | 0.06 | 0.17% | 1,007,940 |
| Feb 13, 2025 | 35.37 | 35.64 | 35.33 | 35.63 | 0.45 | 1.28% | 1,188,330 |
| Feb 12, 2025 | 34.93 | 35.30 | 34.88 | 35.18 | 0.00 | 0.00% | 975,041 |
| Feb 11, 2025 | 34.95 | 35.21 | 34.92 | 35.18 | 0.16 | 0.46% | 2,453,952 |
| Feb 10, 2025 | 34.97 | 35.03 | 34.92 | 35.02 | 0.27 | 0.78% | 1,039,211 |
| Feb 7, 2025 | 35.06 | 35.11 | 34.71 | 34.75 | -0.26 | -0.74% | 1,365,438 |
| Feb 6, 2025 | 34.98 | 35.10 | 34.95 | 35.01 | 0.22 | 0.63% | 988,500 |
| Feb 5, 2025 | 34.66 | 34.83 | 34.60 | 34.79 | 0.31 | 0.90% | 863,523 |
| Feb 4, 2025 | 34.25 | 34.52 | 34.21 | 34.48 | 0.45 | 1.32% | 1,145,423 |
| Feb 3, 2025 | 33.83 | 34.24 | 33.74 | 34.03 | -0.44 | -1.28% | 1,660,136 |
| Jan 31, 2025 | 34.76 | 34.90 | 34.45 | 34.47 | -0.38 | -1.09% | 1,373,651 |
| Jan 30, 2025 | 34.81 | 35.00 | 34.70 | 34.85 | 0.41 | 1.19% | 1,090,600 |
| Jan 29, 2025 | 34.43 | 34.57 | 34.34 | 34.44 | -0.02 | -0.06% | 1,821,303 |
| Jan 28, 2025 | 34.53 | 34.54 | 34.32 | 34.46 | -0.11 | -0.32% | 1,972,400 |
| Jan 27, 2025 | 34.46 | 34.57 | 34.45 | 34.57 | 0.00 | 0.00% | 1,256,922 |
| Jan 24, 2025 | 34.51 | 34.65 | 34.49 | 34.57 | 0.20 | 0.58% | 904,429 |
| Jan 23, 2025 | 34.23 | 34.42 | 34.19 | 34.37 | 0.28 | 0.82% | 1,383,914 |
| Jan 22, 2025 | 34.26 | 34.26 | 34.09 | 34.09 | -0.15 | -0.44% | 3,807,420 |
| Jan 21, 2025 | 34.06 | 34.27 | 34.01 | 34.24 | 0.58 | 1.72% | 1,609,900 |
| Jan 17, 2025 | 33.65 | 33.86 | 33.62 | 33.66 | 0.16 | 0.48% | 1,375,310 |
| Jan 16, 2025 | 33.43 | 33.59 | 33.38 | 33.50 | 0.02 | 0.06% | 1,477,500 |
| Jan 15, 2025 | 33.52 | 33.56 | 33.35 | 33.48 | 0.41 | 1.24% | 1,718,800 |
| Jan 14, 2025 | 32.98 | 33.13 | 32.90 | 33.07 | 0.17 | 0.52% | 1,769,300 |
| Jan 13, 2025 | 32.66 | 32.92 | 32.66 | 32.90 | -0.01 | -0.03% | 1,390,400 |
| Jan 10, 2025 | 33.21 | 33.21 | 32.85 | 32.91 | -0.56 | -1.67% | 1,818,533 |
| Jan 8, 2025 | 33.35 | 33.49 | 33.22 | 33.47 | -0.08 | -0.24% | 1,052,000 |
| Jan 7, 2025 | 33.84 | 33.85 | 33.51 | 33.55 | -0.07 | -0.21% | 1,010,176 |
| Jan 6, 2025 | 33.64 | 33.86 | 33.59 | 33.62 | 0.31 | 0.93% | 1,243,945 |
| Jan 3, 2025 | 33.28 | 33.35 | 33.14 | 33.31 | 0.18 | 0.54% | 743,903 |
| Jan 2, 2025 | 33.26 | 33.34 | 33.03 | 33.13 | -0.08 | -0.24% | 1,662,357 |
| Dec 31, 2024 | 33.29 | 33.38 | 33.13 | 33.21 | 0.05 | 0.15% | 1,684,531 |
| Dec 30, 2024 | 33.20 | 33.29 | 33.00 | 33.16 | -0.16 | -0.48% | 1,889,000 |
| Dec 27, 2024 | 33.29 | 33.45 | 33.23 | 33.32 | -0.03 | -0.09% | 1,508,631 |
| Dec 26, 2024 | 33.22 | 33.44 | 33.21 | 33.35 | 0.14 | 0.42% | 1,077,609 |
| Dec 24, 2024 | 33.12 | 33.24 | 33.05 | 33.21 | 0.12 | 0.36% | 675,529 |
| Dec 23, 2024 | 32.91 | 33.13 | 32.83 | 33.09 | 0.17 | 0.52% | 2,283,400 |
| Dec 20, 2024 | 32.67 | 33.17 | 32.65 | 32.92 | 0.00 | 0.00% | 2,027,647 |
| Dec 19, 2024 | 33.17 | 33.20 | 32.87 | 32.92 | -0.02 | -0.06% | 3,559,300 |
| Dec 18, 2024 | 33.80 | 33.84 | 32.91 | 32.94 | -0.81 | -2.40% | 6,765,900 |