(FNDF)
AMEX: FNDF
· Real-Time Price · USD
42.21
0.18 (0.43%)
At close: Sep 05, 2025, 3:59 PM
42.14
-0.17%
After-hours: Sep 05, 2025, 06:42 PM EDT
FNDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 42.37 | 42.48 | 42.10 | 42.20 | 42.20 | 0.40% | 1,684,096 |
| Sep 4, 2025 | 41.88 | 42.05 | 41.82 | 42.03 | 42.03 | 0.65% | 914,512 |
| Sep 3, 2025 | 41.73 | 41.82 | 41.67 | 41.76 | 41.76 | 0.05% | 2,197,941 |
| Sep 2, 2025 | 41.53 | 41.79 | 41.48 | 41.74 | 41.74 | -0.69% | 2,076,800 |
| Aug 29, 2025 | 41.96 | 42.07 | 41.94 | 42.03 | 42.03 | -0.52% | 2,192,200 |
| Aug 28, 2025 | 42.22 | 42.27 | 42.11 | 42.25 | 42.25 | 0.45% | 870,800 |
| Aug 27, 2025 | 41.80 | 42.08 | 41.77 | 42.06 | 42.06 | -0.17% | 1,904,414 |
| Aug 26, 2025 | 42.04 | 42.16 | 42.01 | 42.13 | 42.13 | -0.21% | 700,600 |
| Aug 25, 2025 | 42.56 | 42.60 | 42.20 | 42.22 | 42.22 | -1.26% | 2,330,650 |
| Aug 22, 2025 | 42.24 | 42.83 | 42.19 | 42.76 | 42.76 | 1.57% | 1,603,500 |
| Aug 21, 2025 | 42.06 | 42.14 | 41.98 | 42.10 | 42.10 | -0.40% | 808,346 |
| Aug 20, 2025 | 42.21 | 42.29 | 42.13 | 42.27 | 42.27 | 0.38% | 2,139,021 |
| Aug 19, 2025 | 42.24 | 42.29 | 42.07 | 42.11 | 42.11 | 0.10% | 1,545,113 |
| Aug 18, 2025 | 42.02 | 42.07 | 41.93 | 42.07 | 42.07 | -0.24% | 1,455,733 |
| Aug 15, 2025 | 42.18 | 42.27 | 42.12 | 42.17 | 42.17 | 0.55% | 1,687,300 |
| Aug 14, 2025 | 41.80 | 41.95 | 41.75 | 41.94 | 41.94 | -0.29% | 933,408 |
| Aug 13, 2025 | 41.95 | 42.07 | 41.90 | 42.06 | 42.06 | 0.50% | 1,918,302 |
| Aug 12, 2025 | 41.50 | 41.87 | 41.47 | 41.85 | 41.85 | 1.26% | 912,813 |
| Aug 11, 2025 | 41.38 | 41.43 | 41.25 | 41.33 | 41.33 | -0.29% | 1,494,418 |
| Aug 8, 2025 | 41.35 | 41.53 | 41.29 | 41.45 | 41.45 | 0.83% | 1,716,500 |