(FNDX)
21.34
-1.31 (-5.78%)
At close: Apr 04, 2025, 3:59 PM
21.68
1.60%
After-hours: Apr 04, 2025, 05:54 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 22.10 | 22.17 | 21.32 | 21.35 | -1.30 | -5.74% | 9,325,798 |
| Apr 3, 2025 | 23.03 | 23.14 | 22.64 | 22.65 | -1.10 | -4.63% | 7,573,168 |
| Apr 2, 2025 | 23.42 | 23.82 | 23.41 | 23.75 | 0.14 | 0.59% | 3,609,501 |
| Apr 1, 2025 | 23.52 | 23.69 | 23.37 | 23.61 | 0.00 | 0.00% | 4,295,927 |
| Mar 31, 2025 | 23.22 | 23.70 | 23.20 | 23.61 | 0.23 | 0.98% | 3,545,800 |
| Mar 28, 2025 | 23.73 | 23.76 | 23.35 | 23.38 | -0.38 | -1.60% | 3,609,446 |
| Mar 27, 2025 | 23.78 | 23.89 | 23.68 | 23.76 | -0.07 | -0.29% | 3,096,146 |
| Mar 26, 2025 | 23.90 | 24.01 | 23.76 | 23.83 | -0.14 | -0.58% | 1,668,400 |
| Mar 25, 2025 | 24.02 | 24.05 | 23.90 | 23.97 | -0.02 | -0.08% | 1,600,720 |
| Mar 24, 2025 | 23.86 | 24.02 | 23.85 | 23.99 | 0.33 | 1.39% | 1,831,425 |
| Mar 21, 2025 | 23.56 | 23.69 | 23.46 | 23.66 | -0.07 | -0.29% | 2,353,353 |
| Mar 20, 2025 | 23.63 | 23.89 | 23.62 | 23.73 | -0.05 | -0.21% | 3,804,000 |
| Mar 19, 2025 | 23.62 | 23.91 | 23.60 | 23.78 | 0.18 | 0.76% | 2,295,165 |
| Mar 18, 2025 | 23.70 | 23.70 | 23.50 | 23.60 | -0.13 | -0.55% | 2,449,600 |
| Mar 17, 2025 | 23.42 | 23.80 | 23.42 | 23.73 | 0.28 | 1.19% | 2,061,442 |
| Mar 14, 2025 | 23.17 | 23.49 | 23.14 | 23.45 | 0.42 | 1.82% | 2,768,700 |
| Mar 13, 2025 | 23.24 | 23.34 | 22.96 | 23.03 | -0.20 | -0.86% | 2,657,624 |
| Mar 12, 2025 | 23.42 | 23.44 | 23.07 | 23.23 | -0.07 | -0.30% | 3,751,009 |
| Mar 11, 2025 | 23.55 | 23.56 | 23.16 | 23.30 | -0.31 | -1.31% | 4,588,800 |
| Mar 10, 2025 | 23.79 | 23.90 | 23.41 | 23.61 | -0.42 | -1.75% | 2,756,000 |
| Mar 7, 2025 | 23.78 | 24.10 | 23.71 | 24.03 | 0.18 | 0.75% | 3,208,240 |
| Mar 6, 2025 | 23.87 | 24.03 | 23.71 | 23.85 | -0.20 | -0.83% | 4,523,900 |
| Mar 5, 2025 | 23.84 | 24.14 | 23.70 | 24.05 | 0.18 | 0.75% | 4,815,445 |
| Mar 4, 2025 | 24.14 | 24.20 | 23.79 | 23.87 | -0.44 | -1.81% | 5,531,204 |
| Mar 3, 2025 | 24.71 | 24.80 | 24.17 | 24.31 | -0.32 | -1.30% | 4,465,231 |
| Feb 28, 2025 | 24.35 | 24.66 | 24.24 | 24.63 | 0.33 | 1.36% | 3,158,400 |
| Feb 27, 2025 | 24.50 | 24.62 | 24.30 | 24.30 | -0.14 | -0.57% | 2,366,242 |
| Feb 26, 2025 | 24.58 | 24.65 | 24.38 | 24.44 | -0.10 | -0.41% | 2,317,400 |
| Feb 25, 2025 | 24.57 | 24.66 | 24.40 | 24.54 | -0.01 | -0.04% | 2,260,530 |
| Feb 24, 2025 | 24.60 | 24.67 | 24.50 | 24.55 | 0.00 | 0.00% | 3,152,710 |
| Feb 21, 2025 | 24.86 | 24.91 | 24.53 | 24.55 | -0.36 | -1.45% | 2,554,901 |
| Feb 20, 2025 | 24.94 | 24.95 | 24.76 | 24.91 | -0.10 | -0.40% | 1,798,130 |
| Feb 19, 2025 | 24.89 | 25.03 | 24.87 | 25.01 | 0.05 | 0.20% | 1,603,772 |
| Feb 18, 2025 | 24.82 | 24.96 | 24.79 | 24.96 | 0.15 | 0.60% | 2,600,500 |
| Feb 14, 2025 | 24.85 | 24.92 | 24.79 | 24.81 | 0.00 | 0.00% | 1,684,803 |
| Feb 13, 2025 | 24.65 | 24.82 | 24.59 | 24.81 | 0.25 | 1.02% | 2,139,507 |
| Feb 12, 2025 | 24.47 | 24.62 | 24.44 | 24.56 | -0.09 | -0.37% | 2,141,438 |
| Feb 11, 2025 | 24.49 | 24.67 | 24.48 | 24.65 | 0.08 | 0.33% | 1,860,808 |
| Feb 10, 2025 | 24.58 | 24.58 | 24.47 | 24.57 | 0.12 | 0.49% | 1,687,842 |
| Feb 7, 2025 | 24.72 | 24.72 | 24.45 | 24.45 | -0.23 | -0.93% | 2,150,456 |
| Feb 6, 2025 | 24.76 | 24.76 | 24.54 | 24.68 | -0.01 | -0.04% | 2,326,296 |
| Feb 5, 2025 | 24.59 | 24.69 | 24.47 | 24.69 | 0.08 | 0.33% | 1,681,029 |
| Feb 4, 2025 | 24.45 | 24.64 | 24.44 | 24.61 | 0.12 | 0.49% | 2,239,700 |
| Feb 3, 2025 | 24.26 | 24.58 | 24.18 | 24.49 | -0.14 | -0.57% | 3,278,000 |
| Jan 31, 2025 | 24.84 | 24.88 | 24.59 | 24.63 | -0.17 | -0.69% | 3,077,800 |
| Jan 30, 2025 | 24.75 | 24.87 | 24.66 | 24.80 | 0.14 | 0.57% | 1,797,100 |
| Jan 29, 2025 | 24.69 | 24.79 | 24.59 | 24.66 | 0.00 | 0.00% | 2,188,843 |
| Jan 28, 2025 | 24.73 | 24.76 | 24.62 | 24.66 | -0.08 | -0.32% | 1,615,618 |
| Jan 27, 2025 | 24.51 | 24.75 | 24.50 | 24.74 | 0.06 | 0.24% | 2,114,472 |
| Jan 24, 2025 | 24.66 | 24.75 | 24.64 | 24.68 | -0.02 | -0.08% | 1,639,133 |