Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FNDF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 34.98 | -0.30 | -0.85% | 34.98 | 35.0251 | 34.8899 | 754,495 |
| Jun 20 2024 | 35.28 | 0.07 | 0.20% | 35.19 | 35.305 | 35.1421 | 915,353 |
| Jun 18 2024 | 35.21 | 0.15 | 0.43% | 35.08 | 35.225 | 35.07 | 900,358 |
| Jun 17 2024 | 35.06 | 0.08 | 0.23% | 34.85 | 35.06 | 34.73 | 994,401 |
| Jun 14 2024 | 34.98 | -0.28 | -0.79% | 34.92 | 34.98 | 34.755 | 673,930 |
| Jun 13 2024 | 35.26 | -0.55 | -1.54% | 35.51 | 35.51 | 35.12 | 665,646 |
| Jun 12 2024 | 35.81 | 0.35 | 0.99% | 36.07 | 36.09 | 35.75 | 594,762 |
| Jun 11 2024 | 35.46 | -0.45 | -1.25% | 35.49 | 35.515 | 35.29 | 560,497 |
| Jun 10 2024 | 35.91 | 0.06 | 0.17% | 35.69 | 35.945 | 35.631 | 647,061 |
| Jun 07 2024 | 35.85 | -0.46 | -1.27% | 36.00 | 36.055 | 35.81 | 678,881 |
| Jun 06 2024 | 36.31 | 0.12 | 0.33% | 36.19 | 36.315 | 36.1539 | 789,762 |
| Jun 05 2024 | 36.19 | 0.09 | 0.25% | 36.18 | 36.19 | 35.9701 | 743,284 |
| Jun 04 2024 | 36.10 | -0.22 | -0.61% | 36.13 | 36.15 | 35.9582 | 624,794 |
| Jun 03 2024 | 36.32 | 0.07 | 0.19% | 36.40 | 36.44 | 36.1701 | 954,605 |
| May 31 2024 | 36.25 | 0.33 | 0.92% | 36.13 | 36.265 | 35.96 | 697,581 |
| May 30 2024 | 35.92 | 0.32 | 0.90% | 35.81 | 35.97 | 35.793 | 697,887 |
| May 29 2024 | 35.60 | -0.61 | -1.68% | 35.77 | 35.77 | 35.5717 | 610,697 |
| May 28 2024 | 36.21 | 0.13 | 0.36% | 36.35 | 36.38 | 36.1207 | 706,830 |
| May 24 2024 | 36.08 | 0.31 | 0.87% | 35.96 | 36.1473 | 35.96 | 897,494 |
| May 23 2024 | 35.77 | -0.27 | -0.75% | 36.25 | 36.35 | 35.6947 | 777,616 |
| May 22 2024 | 36.04 | -0.38 | -1.04% | 36.14 | 36.17 | 35.925 | 946,282 |
| May 21 2024 | 36.42 | -0.03 | -0.08% | 36.38 | 36.45 | 36.34 | 687,995 |
| May 20 2024 | 36.45 | 0.02 | 0.05% | 36.52 | 36.57 | 36.44 | 739,584 |
| May 17 2024 | 36.43 | 0.14 | 0.39% | 36.31 | 36.45 | 36.25 | 904,044 |
| May 16 2024 | 36.29 | -0.22 | -0.60% | 36.41 | 36.4215 | 36.26 | 885,573 |
| May 15 2024 | 36.51 | 0.30 | 0.83% | 36.37 | 36.51 | 36.235 | 979,787 |
| May 14 2024 | 36.21 | 0.26 | 0.72% | 36.09 | 36.215 | 36.06 | 724,386 |
| May 13 2024 | 35.95 | 0.03 | 0.08% | 35.98 | 36.04 | 35.89 | 702,844 |
| May 10 2024 | 35.92 | 0.02 | 0.06% | 36.01 | 36.05 | 35.89 | 878,730 |
| May 09 2024 | 35.90 | 0.25 | 0.70% | 35.64 | 35.90 | 35.63 | 742,715 |
| May 08 2024 | 35.65 | -0.06 | -0.17% | 35.48 | 35.65 | 35.48 | 943,319 |
| May 07 2024 | 35.71 | 0.01 | 0.03% | 35.78 | 35.80 | 35.65 | 2,360,853 |
| May 06 2024 | 35.70 | 0.26 | 0.73% | 35.62 | 35.74 | 35.62 | 1,095,044 |
| May 03 2024 | 35.44 | 0.29 | 0.83% | 35.49 | 35.52 | 35.248 | 1,057,207 |
| May 02 2024 | 35.15 | 0.46 | 1.33% | 35.03 | 35.2265 | 34.87 | 1,129,079 |
| May 01 2024 | 34.69 | -0.06 | -0.17% | 34.73 | 35.05 | 34.58 | 1,179,456 |
| Apr 30 2024 | 34.75 | -0.47 | -1.33% | 35.08 | 35.11 | 34.73 | 817,295 |
| Apr 29 2024 | 35.22 | 0.24 | 0.69% | 35.15 | 35.2701 | 35.09 | 655,428 |
| Apr 26 2024 | 34.98 | 0.22 | 0.63% | 34.90 | 35.0299 | 34.8383 | 719,088 |
| Apr 25 2024 | 34.76 | -0.15 | -0.43% | 34.44 | 34.80 | 34.35 | 1,099,370 |
| Apr 24 2024 | 34.91 | -0.06 | -0.17% | 34.98 | 34.98 | 34.76 | 764,738 |
| Apr 23 2024 | 34.97 | 0.24 | 0.69% | 34.76 | 35.00 | 34.7097 | 779,972 |
| Apr 22 2024 | 34.73 | 0.38 | 1.11% | 34.54 | 34.8299 | 34.4691 | 720,968 |
| Apr 19 2024 | 34.35 | 0.09 | 0.26% | 34.29 | 34.4331 | 34.235 | 881,200 |
| Apr 18 2024 | 34.26 | 0.01 | 0.03% | 34.31 | 34.4651 | 34.175 | 837,424 |
| Apr 17 2024 | 34.25 | 0.06 | 0.18% | 34.34 | 34.41 | 34.0981 | 1,443,879 |
| Apr 16 2024 | 34.19 | -0.51 | -1.47% | 34.36 | 34.36 | 34.08 | 906,364 |
| Apr 15 2024 | 34.70 | -0.06 | -0.17% | 35.16 | 35.205 | 34.62 | 645,999 |
| Apr 12 2024 | 34.76 | -0.55 | -1.56% | 35.07 | 35.15 | 34.725 | 754,012 |
| Apr 11 2024 | 35.31 | 0.09 | 0.26% | 35.38 | 35.385 | 34.9797 | 879,759 |
| Apr 10 2024 | 35.22 | -0.53 | -1.48% | 35.27 | 35.365 | 35.07 | 1,294,528 |
| Apr 09 2024 | 35.75 | 0.06 | 0.17% | 35.86 | 35.91 | 35.60 | 736,938 |
| Apr 08 2024 | 35.69 | 0.20 | 0.56% | 35.68 | 35.77 | 35.625 | 641,883 |
| Apr 05 2024 | 35.49 | 0.10 | 0.28% | 35.37 | 35.555 | 35.2542 | 784,334 |
| Apr 04 2024 | 35.39 | -0.18 | -0.51% | 35.88 | 35.9013 | 35.35 | 915,353 |
| Apr 03 2024 | 35.57 | 0.25 | 0.71% | 35.31 | 35.6299 | 35.31 | 823,408 |
| Apr 02 2024 | 35.32 | -0.08 | -0.23% | 35.30 | 35.33 | 35.21 | 1,021,080 |
| Apr 01 2024 | 35.40 | -0.21 | -0.59% | 35.49 | 35.5451 | 35.305 | 1,094,457 |
| Mar 28 2024 | 35.61 | -0.04 | -0.11% | 35.56 | 35.64 | 35.54 | 702,085 |
| Mar 27 2024 | 35.65 | 0.23 | 0.65% | 35.49 | 35.66 | 35.465 | 769,082 |
| Mar 26 2024 | 35.42 | 0.06 | 0.17% | 35.51 | 35.5251 | 35.4101 | 687,090 |
| Mar 25 2024 | 35.36 | -0.03 | -0.08% | 35.30 | 35.465 | 35.27 | 608,684 |
