(FNDX)
24.30
-0.33 (-1.34%)
At close: Mar 03, 2025, 3:59 PM
24.31
0.06%
After-hours: Mar 03, 2025, 04:10 PM EST
FNDX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 24.35 | 24.65 | 24.24 | 24.63 | 0.33 | 1.36% | 3,158,335 |
| 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 |
| Jan 23, 2025 | 24.57 | 24.70 | 24.55 | 24.70 | 0.17 | 0.69% | 1,857,535 |
| Jan 22, 2025 | 24.61 | 24.61 | 24.52 | 24.53 | -0.06 | -0.24% | 2,391,412 |
| Jan 21, 2025 | 24.47 | 24.59 | 24.47 | 24.59 | 0.22 | 0.90% | 3,229,800 |
| Jan 17, 2025 | 24.36 | 24.42 | 24.29 | 24.37 | 0.20 | 0.83% | 1,794,000 |
| Jan 16, 2025 | 24.14 | 24.22 | 24.06 | 24.17 | 0.03 | 0.12% | 1,902,080 |
| Jan 15, 2025 | 24.12 | 24.21 | 24.06 | 24.14 | 0.36 | 1.51% | 2,103,362 |
| Jan 14, 2025 | 23.74 | 23.81 | 23.60 | 23.78 | 0.13 | 0.55% | 1,979,506 |
| Jan 13, 2025 | 23.40 | 23.66 | 23.38 | 23.65 | 0.17 | 0.72% | 2,518,300 |
| Jan 10, 2025 | 23.69 | 23.69 | 23.43 | 23.48 | -0.31 | -1.30% | 2,281,625 |
| Jan 8, 2025 | 23.74 | 23.80 | 23.60 | 23.79 | 0.01 | 0.04% | 1,977,251 |
| Jan 7, 2025 | 23.93 | 24.01 | 23.71 | 23.78 | -0.09 | -0.38% | 1,737,649 |
| Jan 6, 2025 | 23.92 | 24.09 | 23.83 | 23.87 | 0.06 | 0.25% | 2,126,600 |
| Jan 3, 2025 | 23.73 | 23.84 | 23.59 | 23.81 | 0.20 | 0.85% | 1,457,731 |
| Jan 2, 2025 | 23.80 | 23.86 | 23.49 | 23.61 | -0.07 | -0.30% | 2,120,000 |
| Dec 31, 2024 | 23.68 | 23.78 | 23.59 | 23.68 | 0.04 | 0.17% | 2,439,800 |
| Dec 30, 2024 | 23.69 | 23.75 | 23.49 | 23.64 | -0.25 | -1.05% | 2,216,329 |
| Dec 27, 2024 | 23.95 | 24.04 | 23.76 | 23.89 | -0.18 | -0.75% | 1,800,120 |
| Dec 26, 2024 | 23.93 | 24.09 | 23.93 | 24.07 | 0.06 | 0.25% | 1,269,213 |
| Dec 24, 2024 | 23.84 | 24.03 | 23.79 | 24.01 | 0.20 | 0.84% | 919,000 |
| Dec 23, 2024 | 23.68 | 23.84 | 23.59 | 23.81 | 0.08 | 0.34% | 2,027,577 |
| Dec 20, 2024 | 23.39 | 23.91 | 23.38 | 23.73 | 0.24 | 1.02% | 2,362,700 |
| Dec 19, 2024 | 23.69 | 23.79 | 23.47 | 23.49 | -0.05 | -0.21% | 3,642,734 |
| Dec 18, 2024 | 24.21 | 24.27 | 23.52 | 23.54 | -0.67 | -2.77% | 3,416,207 |
| Dec 17, 2024 | 24.25 | 24.29 | 24.15 | 24.21 | -0.14 | -0.57% | 2,138,100 |
| Dec 16, 2024 | 24.44 | 24.48 | 24.33 | 24.35 | -0.07 | -0.29% | 2,363,800 |