Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FNDB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 65.06 | -0.30 | -0.45% | 65.45 | 65.45 | 64.85 | 27,308 |
| May 24 2024 | 65.355 | 0.40 | 0.61% | 65.16 | 65.49 | 65.16 | 18,402 |
| May 23 2024 | 64.96 | -0.82 | -1.25% | 65.99 | 65.99 | 64.90 | 26,996 |
| May 22 2024 | 65.78 | -0.34 | -0.51% | 66.03 | 66.05 | 65.61 | 34,566 |
| May 21 2024 | 66.12 | 0.04 | 0.06% | 65.99 | 66.1301 | 65.9458 | 18,010 |
| May 20 2024 | 66.08 | -0.18 | -0.27% | 66.28 | 66.3701 | 66.0001 | 28,070 |
| May 17 2024 | 66.26 | 0.16 | 0.24% | 66.15 | 66.26 | 66.07 | 43,866 |
| May 16 2024 | 66.10 | -0.10 | -0.15% | 66.19 | 66.3599 | 66.10 | 24,378 |
| May 15 2024 | 66.20 | 0.49 | 0.75% | 65.97 | 66.20 | 65.8646 | 20,337 |
| May 14 2024 | 65.71 | 0.30 | 0.46% | 65.56 | 65.72 | 65.3942 | 45,968 |
| May 13 2024 | 65.41 | 0.02 | 0.03% | 65.62 | 65.72 | 65.37 | 32,971 |
| May 10 2024 | 65.3924 | 0.15 | 0.23% | 65.44 | 65.475 | 65.22 | 19,646 |
| May 09 2024 | 65.24 | 0.50 | 0.77% | 64.78 | 65.2538 | 64.72 | 26,244 |
| May 08 2024 | 64.74 | 0.08 | 0.12% | 64.46 | 64.7407 | 64.4138 | 23,169 |
| May 07 2024 | 64.66 | 0.12 | 0.19% | 64.69 | 64.8599 | 64.625 | 10,241 |
| May 06 2024 | 64.54 | 0.52 | 0.81% | 64.33 | 64.54 | 64.2892 | 25,229 |
| May 03 2024 | 64.02 | 0.55 | 0.87% | 64.13 | 64.1365 | 63.755 | 37,387 |
| May 02 2024 | 63.47 | 0.51 | 0.81% | 63.46 | 63.5536 | 62.95 | 24,757 |
| May 01 2024 | 62.96 | -0.16 | -0.25% | 63.04 | 63.775 | 62.92 | 21,909 |
| Apr 30 2024 | 63.12 | -0.98 | -1.53% | 63.82 | 63.86 | 63.10 | 19,027 |
| Apr 29 2024 | 64.10 | 0.22 | 0.35% | 64.04 | 64.18 | 63.94 | 20,294 |
| Apr 26 2024 | 63.8769 | 0.22 | 0.34% | 63.75 | 64.02 | 63.66 | 20,588 |
| Apr 25 2024 | 63.66 | -0.44 | -0.69% | 63.51 | 63.765 | 63.13 | 18,626 |
| Apr 24 2024 | 64.10 | 0.04 | 0.06% | 63.95 | 64.12 | 63.7248 | 20,656 |
| Apr 23 2024 | 64.06 | 0.64 | 1.01% | 63.63 | 64.15 | 63.63 | 23,429 |
| Apr 22 2024 | 63.4207 | 0.44 | 0.70% | 63.28 | 63.81 | 63.0292 | 25,097 |
| Apr 19 2024 | 62.98 | 0.24 | 0.38% | 62.82 | 63.125 | 62.77 | 23,117 |
| Apr 18 2024 | 62.74 | 0.08 | 0.13% | 62.78 | 63.16 | 62.58 | 23,695 |
| Apr 17 2024 | 62.66 | -0.17 | -0.27% | 63.13 | 63.13 | 62.49 | 27,029 |
| Apr 16 2024 | 62.83 | -0.38 | -0.60% | 63.21 | 63.21 | 62.72 | 29,715 |
| Apr 15 2024 | 63.21 | -0.48 | -0.75% | 64.27 | 64.31 | 63.00 | 39,051 |
| Apr 12 2024 | 63.69 | -0.95 | -1.47% | 64.30 | 64.42 | 63.525 | 35,815 |
| Apr 11 2024 | 64.64 | 0.04 | 0.06% | 64.72 | 64.879 | 64.10 | 21,073 |
| Apr 10 2024 | 64.60 | -0.84 | -1.28% | 64.65 | 64.825 | 64.27 | 32,905 |
| Apr 09 2024 | 65.44 | 0.09 | 0.14% | 65.58 | 65.58 | 64.95 | 16,452 |
| Apr 08 2024 | 65.35 | 0.06 | 0.09% | 65.41 | 65.533 | 65.32 | 29,821 |
| Apr 05 2024 | 65.29 | 0.41 | 0.63% | 64.96 | 65.4599 | 64.86 | 23,396 |
| Apr 04 2024 | 64.88 | -0.63 | -0.97% | 65.90 | 66.00 | 64.795 | 17,648 |
| Apr 03 2024 | 65.5123 | 0.05 | 0.08% | 65.38 | 65.64 | 65.37 | 32,823 |
| Apr 02 2024 | 65.46 | -0.52 | -0.79% | 65.58 | 65.58 | 65.2495 | 29,225 |
| Apr 01 2024 | 65.98 | -0.28 | -0.42% | 66.32 | 66.32 | 65.88 | 28,943 |
| Mar 28 2024 | 66.26 | 0.33 | 0.50% | 66.04 | 66.30 | 65.99 | 32,562 |
| Mar 27 2024 | 65.93 | 0.89 | 1.37% | 65.33 | 65.94 | 65.33 | 29,001 |
| Mar 26 2024 | 65.04 | -0.06 | -0.09% | 65.28 | 65.31 | 64.98 | 50,938 |
| Mar 25 2024 | 65.10 | -0.10 | -0.15% | 65.17 | 65.2896 | 65.0995 | 26,845 |
| Mar 22 2024 | 65.20 | -0.33 | -0.50% | 65.60 | 65.60 | 65.20 | 30,986 |
| Mar 21 2024 | 65.53 | 0.34 | 0.52% | 65.48 | 65.68 | 65.4301 | 25,329 |
| Mar 20 2024 | 65.19 | 0.42 | 0.65% | 64.50 | 65.198 | 64.4199 | 39,382 |
| Mar 19 2024 | 64.77 | 0.39 | 0.61% | 64.43 | 64.77 | 64.38 | 50,491 |
| Mar 18 2024 | 64.3768 | 0.24 | 0.37% | 64.50 | 64.55 | 64.341 | 33,812 |
| Mar 15 2024 | 64.14 | -0.14 | -0.22% | 64.13 | 64.34 | 64.03 | 36,523 |
| Mar 14 2024 | 64.28 | -0.34 | -0.53% | 64.76 | 64.76 | 63.97 | 23,524 |
| Mar 13 2024 | 64.62 | 0.08 | 0.12% | 64.65 | 64.84 | 64.53 | 36,677 |
| Mar 12 2024 | 64.54 | 0.30 | 0.47% | 64.43 | 64.65 | 64.23 | 50,531 |
| Mar 11 2024 | 64.24 | 0.06 | 0.09% | 64.11 | 64.29 | 63.87 | 18,050 |
| Mar 08 2024 | 64.18 | -0.10 | -0.16% | 64.38 | 64.60 | 64.123 | 36,422 |
| Mar 07 2024 | 64.28 | 0.43 | 0.67% | 64.13 | 64.3844 | 64.13 | 17,938 |
| Mar 06 2024 | 63.85 | 0.35 | 0.55% | 63.96 | 64.03 | 63.69 | 16,214 |
| Mar 05 2024 | 63.50 | -0.30 | -0.47% | 63.69 | 63.84 | 63.31 | 90,261 |
| Mar 04 2024 | 63.80 | -0.02 | -0.03% | 63.75 | 63.995 | 63.75 | 58,797 |
| Mar 01 2024 | 63.82 | 0.36 | 0.57% | 63.58 | 63.8449 | 63.41 | 31,499 |
| Feb 29 2024 | 63.46 | 0.27 | 0.43% | 63.53 | 63.59 | 63.28 | 10,405 |
