Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FDN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 22.76 | 0.01 | 0.04% | 22.80 | 22.80 | 22.74 | 892 |
| May 17 2024 | 22.75 | -0.01 | -0.04% | 22.74 | 22.75 | 22.74 | 100 |
| May 16 2024 | 22.76 | -0.04 | -0.18% | 22.76 | 22.76 | 22.76 | 3 |
| May 15 2024 | 22.80 | 0.23 | 1.02% | 22.65 | 22.80 | 22.65 | 1,800 |
| May 14 2024 | 22.57 | 0.10 | 0.45% | 22.57 | 22.57 | 22.57 | 0 |
| May 13 2024 | 22.47 | 0.05 | 0.22% | 22.43 | 22.47 | 22.39 | 409 |
| May 10 2024 | 22.42 | -0.08 | -0.36% | 22.35 | 22.42 | 22.34 | 1,305 |
| May 09 2024 | 22.50 | -0.17 | -0.75% | 22.49 | 22.50 | 22.47 | 300 |
| May 08 2024 | 22.67 | -0.08 | -0.35% | 22.61 | 22.67 | 22.61 | 400 |
| May 07 2024 | 22.75 | 0.13 | 0.57% | 22.65 | 22.75 | 22.65 | 1,422 |
| May 06 2024 | 22.62 | 0.28 | 1.25% | 22.50 | 22.62 | 22.47 | 900 |
| May 03 2024 | 22.34 | 0.13 | 0.59% | 22.34 | 22.34 | 22.34 | 0 |
| May 02 2024 | 22.21 | 0.13 | 0.59% | 22.09 | 22.24 | 22.09 | 6,600 |
| May 01 2024 | 22.08 | 0.20 | 0.91% | 22.20 | 22.40 | 22.08 | 920 |
| Apr 30 2024 | 21.88 | -0.20 | -0.91% | 22.14 | 22.20 | 21.88 | 500 |
| Apr 29 2024 | 22.08 | -0.14 | -0.63% | 22.17 | 22.18 | 22.02 | 900 |
| Apr 26 2024 | 22.22 | 0.66 | 3.06% | 22.23 | 22.23 | 22.22 | 500 |
| Apr 25 2024 | 21.56 | -0.43 | -1.96% | 21.41 | 21.61 | 21.41 | 400 |
| Apr 24 2024 | 21.99 | -0.03 | -0.14% | 21.98 | 21.99 | 21.98 | 700 |
| Apr 23 2024 | 22.02 | 0.37 | 1.71% | 21.90 | 22.02 | 21.90 | 600 |
| Apr 22 2024 | 21.65 | 0.12 | 0.56% | 21.45 | 21.68 | 21.45 | 200 |
| Apr 19 2024 | 21.53 | -0.50 | -2.27% | 21.90 | 21.90 | 21.53 | 4,800 |
| Apr 18 2024 | 22.03 | -0.05 | -0.23% | 22.14 | 22.19 | 22.03 | 200 |
| Apr 17 2024 | 22.08 | -0.18 | -0.81% | 22.10 | 22.18 | 22.08 | 400 |
| Apr 16 2024 | 22.26 | 0.08 | 0.36% | 22.21 | 22.26 | 22.21 | 500 |
| Apr 15 2024 | 22.18 | -0.58 | -2.55% | 22.18 | 22.18 | 22.18 | 0 |
| Apr 12 2024 | 22.76 | -0.36 | -1.56% | 22.97 | 23.06 | 22.73 | 1,901 |
| Apr 11 2024 | 23.12 | 0.30 | 1.31% | 22.96 | 23.12 | 22.96 | 200 |
| Apr 10 2024 | 22.82 | 0.02 | 0.09% | 22.70 | 22.82 | 22.70 | 1,330 |
| Apr 09 2024 | 22.80 | 0.08 | 0.35% | 22.76 | 22.80 | 22.76 | 350 |
| Apr 08 2024 | 22.72 | -0.03 | -0.13% | 22.83 | 22.83 | 22.72 | 1,400 |
| Apr 05 2024 | 22.75 | 0.47 | 2.11% | 22.62 | 22.79 | 22.62 | 1,005 |
| Apr 04 2024 | 22.28 | -0.26 | -1.15% | 22.76 | 22.76 | 22.28 | 900 |
| Apr 03 2024 | 22.54 | 0.04 | 0.18% | 22.52 | 22.58 | 22.52 | 1,500 |
| Apr 02 2024 | 22.50 | -0.19 | -0.84% | 22.50 | 22.50 | 22.50 | 0 |
| Apr 01 2024 | 22.69 | 0.10 | 0.44% | 22.68 | 22.69 | 22.68 | 100 |
| Mar 28 2024 | 22.59 | -0.06 | -0.26% | 22.58 | 22.59 | 22.58 | 100 |
| Mar 27 2024 | 22.65 | -0.11 | -0.48% | 22.60 | 22.65 | 22.54 | 300 |
| Mar 26 2024 | 22.76 | 0.03 | 0.13% | 22.83 | 22.87 | 22.76 | 3,000 |
| Mar 25 2024 | 22.73 | -0.10 | -0.44% | 22.74 | 22.74 | 22.69 | 401 |
| Mar 22 2024 | 22.83 | 0.13 | 0.57% | 22.82 | 22.83 | 22.72 | 700 |
| Mar 21 2024 | 22.70 | 0.14 | 0.62% | 22.77 | 22.86 | 22.70 | 1,201 |
| Mar 20 2024 | 22.56 | 0.25 | 1.12% | 22.39 | 22.56 | 22.39 | 400 |
| Mar 19 2024 | 22.31 | 0.07 | 0.31% | 22.12 | 22.31 | 22.12 | 2,400 |
| Mar 18 2024 | 22.24 | 0.28 | 1.28% | 22.18 | 22.34 | 22.18 | 3,100 |
| Mar 15 2024 | 21.96 | -0.32 | -1.44% | 22.09 | 22.09 | 21.96 | 900 |
| Mar 14 2024 | 22.28 | 0.02 | 0.09% | 22.35 | 22.35 | 22.25 | 2,700 |
| Mar 13 2024 | 22.26 | -0.02 | -0.09% | 22.26 | 22.26 | 22.26 | 0 |
| Mar 12 2024 | 22.28 | 0.24 | 1.09% | 22.28 | 22.28 | 22.28 | 0 |
| Mar 11 2024 | 22.04 | -0.16 | -0.72% | 22.03 | 22.07 | 22.03 | 200 |
| Mar 08 2024 | 22.20 | 0.02 | 0.09% | 22.43 | 22.43 | 22.19 | 501 |
| Mar 07 2024 | 22.18 | 0.18 | 0.82% | 22.16 | 22.18 | 22.16 | 200 |
| Mar 06 2024 | 22.00 | 0.01 | 0.05% | 22.04 | 22.04 | 22.00 | 600 |
| Mar 05 2024 | 21.99 | -0.50 | -2.22% | 21.88 | 21.99 | 21.88 | 600 |
| Mar 04 2024 | 22.49 | -0.11 | -0.49% | 22.71 | 22.71 | 22.49 | 504 |
| Mar 01 2024 | 22.60 | 0.24 | 1.07% | 22.50 | 22.60 | 22.49 | 1,500 |
| Feb 29 2024 | 22.36 | 0.19 | 0.86% | 22.24 | 22.36 | 22.24 | 6,300 |
| Feb 28 2024 | 22.17 | -0.01 | -0.05% | 22.17 | 22.17 | 22.17 | 0 |
| Feb 27 2024 | 22.18 | 0.20 | 0.91% | 22.16 | 22.18 | 22.11 | 400 |
| Feb 26 2024 | 21.98 | -0.07 | -0.32% | 22.06 | 22.07 | 21.98 | 701 |
| Feb 23 2024 | 22.05 | 0.14 | 0.64% | 22.11 | 22.11 | 22.01 | 400 |
| Feb 22 2024 | 21.91 | 0.50 | 2.34% | 21.79 | 21.91 | 21.79 | 522 |
