Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FNDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 67.13 | -0.06 | -0.09% | 67.24 | 67.26 | 66.94 | 372,713 |
| Jun 20 2024 | 67.19 | 0.09 | 0.13% | 67.08 | 67.31 | 67.00 | 455,280 |
| Jun 18 2024 | 67.10 | 0.18 | 0.27% | 66.99 | 67.2709 | 66.95 | 307,519 |
| Jun 17 2024 | 66.92 | 0.47 | 0.71% | 66.33 | 66.9999 | 66.2128 | 417,946 |
| Jun 14 2024 | 66.45 | -0.21 | -0.32% | 66.37 | 66.47 | 66.0301 | 400,682 |
| Jun 13 2024 | 66.66 | -0.14 | -0.21% | 66.80 | 66.80 | 66.3397 | 281,309 |
| Jun 12 2024 | 66.80 | 0.23 | 0.35% | 67.22 | 67.2778 | 66.685 | 338,563 |
| Jun 11 2024 | 66.57 | -0.16 | -0.24% | 66.46 | 66.57 | 66.10 | 221,054 |
| Jun 10 2024 | 66.73 | 0.15 | 0.23% | 66.49 | 66.73 | 66.29 | 297,214 |
| Jun 07 2024 | 66.58 | -0.08 | -0.12% | 66.54 | 66.94 | 66.42 | 307,571 |
| Jun 06 2024 | 66.66 | -0.10 | -0.15% | 66.65 | 66.87 | 66.48 | 360,851 |
| Jun 05 2024 | 66.76 | 0.46 | 0.69% | 66.55 | 66.76 | 66.21 | 339,453 |
| Jun 04 2024 | 66.30 | -0.24 | -0.36% | 66.30 | 66.4575 | 66.0311 | 307,008 |
| Jun 03 2024 | 66.54 | -0.32 | -0.48% | 66.89 | 66.89 | 66.0201 | 399,176 |
| May 31 2024 | 66.86 | 1.01 | 1.53% | 65.95 | 66.86 | 65.78 | 383,966 |
| May 30 2024 | 65.85 | 0.21 | 0.32% | 65.61 | 65.95 | 65.579 | 299,619 |
| May 29 2024 | 65.64 | -0.63 | -0.95% | 65.77 | 65.79 | 65.6031 | 361,076 |
| May 28 2024 | 66.27 | -0.32 | -0.48% | 66.62 | 66.62 | 66.05 | 418,814 |
| May 24 2024 | 66.59 | 0.39 | 0.59% | 66.52 | 66.722 | 66.38 | 294,114 |
| May 23 2024 | 66.20 | -0.86 | -1.28% | 67.14 | 67.14 | 66.1005 | 338,225 |
| May 22 2024 | 67.06 | -0.29 | -0.43% | 67.20 | 67.28 | 66.84 | 292,866 |
| May 21 2024 | 67.35 | 0.12 | 0.18% | 67.19 | 67.36 | 67.14 | 375,811 |
| May 20 2024 | 67.23 | -0.25 | -0.37% | 67.47 | 67.585 | 67.19 | 387,996 |
| May 17 2024 | 67.48 | 0.22 | 0.33% | 67.35 | 67.48 | 67.239 | 331,523 |
| May 16 2024 | 67.26 | -0.12 | -0.18% | 67.40 | 67.55 | 67.26 | 333,561 |
| May 15 2024 | 67.38 | 0.54 | 0.81% | 67.11 | 67.405 | 67.0225 | 396,981 |
| May 14 2024 | 66.84 | 0.28 | 0.42% | 66.69 | 66.88 | 66.56 | 281,354 |
| May 13 2024 | 66.56 | 0.01 | 0.02% | 66.77 | 66.87 | 66.50 | 381,193 |
| May 10 2024 | 66.55 | 0.10 | 0.15% | 66.61 | 66.6776 | 66.44 | 294,746 |
| May 09 2024 | 66.45 | 0.59 | 0.90% | 65.93 | 66.455 | 65.89 | 324,910 |
| May 08 2024 | 65.86 | 0.04 | 0.06% | 65.55 | 65.9558 | 65.55 | 311,087 |
| May 07 2024 | 65.82 | 0.17 | 0.26% | 65.84 | 66.0063 | 65.76 | 743,384 |
| May 06 2024 | 65.65 | 0.48 | 0.74% | 65.46 | 65.67 | 65.41 | 555,897 |
| May 03 2024 | 65.17 | 0.57 | 0.88% | 65.29 | 65.32 | 64.88 | 406,694 |
| May 02 2024 | 64.60 | 0.51 | 0.80% | 64.57 | 64.735 | 64.06 | 481,592 |
| May 01 2024 | 64.09 | -0.21 | -0.33% | 64.19 | 64.96 | 64.0679 | 657,792 |
| Apr 30 2024 | 64.30 | -1.00 | -1.53% | 65.11 | 65.11 | 64.30 | 398,952 |
| Apr 29 2024 | 65.30 | 0.26 | 0.40% | 65.24 | 65.40 | 65.02 | 327,046 |
| Apr 26 2024 | 65.04 | 0.17 | 0.26% | 64.92 | 65.25 | 64.8465 | 326,653 |
| Apr 25 2024 | 64.87 | -0.40 | -0.61% | 64.64 | 65.005 | 64.29 | 383,252 |
| Apr 24 2024 | 65.27 | -0.01 | -0.02% | 65.22 | 65.35 | 64.93 | 333,076 |
| Apr 23 2024 | 65.28 | 0.55 | 0.85% | 64.89 | 65.369 | 64.79 | 396,323 |
| Apr 22 2024 | 64.73 | 0.55 | 0.86% | 64.49 | 65.0495 | 64.24 | 459,400 |
| Apr 19 2024 | 64.18 | 0.25 | 0.39% | 64.01 | 64.3485 | 63.9846 | 312,776 |
| Apr 18 2024 | 63.93 | 0.06 | 0.09% | 64.07 | 64.4321 | 63.80 | 888,184 |
| Apr 17 2024 | 63.87 | -0.18 | -0.28% | 64.30 | 64.4321 | 63.755 | 710,158 |
| Apr 16 2024 | 64.05 | -0.39 | -0.61% | 64.47 | 64.47 | 63.90 | 550,140 |
| Apr 15 2024 | 64.44 | -0.50 | -0.77% | 65.46 | 65.5858 | 64.24 | 494,122 |
| Apr 12 2024 | 64.94 | -0.95 | -1.44% | 65.54 | 65.66 | 64.73 | 386,797 |
| Apr 11 2024 | 65.89 | 0.15 | 0.23% | 65.97 | 66.10 | 65.3286 | 453,641 |
| Apr 10 2024 | 65.74 | -0.90 | -1.35% | 65.90 | 66.11 | 65.50 | 446,576 |
| Apr 09 2024 | 66.64 | 0.07 | 0.11% | 66.72 | 66.83 | 66.11 | 323,724 |
| Apr 08 2024 | 66.57 | 0.06 | 0.09% | 66.60 | 66.74 | 66.506 | 361,064 |
| Apr 05 2024 | 66.51 | 0.41 | 0.62% | 66.15 | 66.72 | 66.0775 | 422,379 |
| Apr 04 2024 | 66.10 | -0.67 | -1.00% | 67.18 | 67.26 | 65.97 | 396,554 |
| Apr 03 2024 | 66.77 | 0.08 | 0.12% | 66.60 | 66.87 | 66.57 | 353,966 |
| Apr 02 2024 | 66.69 | -0.49 | -0.73% | 66.75 | 66.77 | 66.482 | 467,465 |
| Apr 01 2024 | 67.18 | -0.21 | -0.31% | 67.40 | 67.4071 | 67.085 | 451,598 |
| Mar 28 2024 | 67.39 | 0.23 | 0.34% | 67.19 | 67.52 | 67.19 | 424,545 |
| Mar 27 2024 | 67.16 | 0.91 | 1.37% | 66.57 | 67.16 | 66.57 | 392,841 |
| Mar 26 2024 | 66.25 | -0.08 | -0.12% | 66.44 | 66.50 | 66.23 | 435,923 |
| Mar 25 2024 | 66.33 | -0.06 | -0.09% | 66.34 | 66.50 | 66.29 | 405,319 |
