Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FNDC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 35.83 | 0.40 | 1.12% | 35.78 | 35.9637 | 35.78 | 109,159 |
| Jul 10 2024 | 35.4331 | 0.38 | 1.09% | 35.30 | 35.46 | 35.2676 | 281,336 |
| Jul 09 2024 | 35.05 | -0.05 | -0.14% | 35.11 | 35.14 | 34.97 | 104,093 |
| Jul 08 2024 | 35.10 | -0.19 | -0.54% | 35.26 | 35.26 | 35.10 | 94,072 |
| Jul 05 2024 | 35.29 | 0.14 | 0.40% | 35.35 | 35.35 | 35.085 | 90,666 |
| Jul 03 2024 | 35.15 | 0.39 | 1.12% | 34.96 | 35.22 | 34.96 | 103,186 |
| Jul 02 2024 | 34.76 | 0.10 | 0.29% | 34.61 | 34.79 | 34.58 | 112,287 |
| Jul 01 2024 | 34.66 | -0.13 | -0.37% | 34.92 | 34.9744 | 34.64 | 345,166 |
| Jun 28 2024 | 34.79 | 0.00 | 0.00% | 34.79 | 34.79 | 34.79 | 0 |
| Jun 27 2024 | 34.79 | 0.16 | 0.46% | 34.74 | 34.8499 | 34.72 | 108,935 |
| Jun 26 2024 | 34.63 | -0.52 | -1.48% | 34.60 | 34.70 | 34.56 | 137,043 |
| Jun 25 2024 | 35.15 | -0.06 | -0.17% | 35.16 | 35.1678 | 35.03 | 125,907 |
| Jun 24 2024 | 35.21 | 0.31 | 0.89% | 35.18 | 35.33 | 35.1511 | 99,601 |
| Jun 21 2024 | 34.90 | -0.29 | -0.82% | 34.91 | 34.9597 | 34.825 | 144,443 |
| Jun 20 2024 | 35.19 | -0.11 | -0.31% | 35.17 | 35.255 | 35.106 | 154,321 |
| Jun 18 2024 | 35.30 | 0.19 | 0.54% | 35.14 | 35.31 | 35.14 | 126,416 |
| Jun 17 2024 | 35.11 | 0.12 | 0.34% | 34.90 | 35.14 | 34.83 | 139,797 |
| Jun 14 2024 | 34.99 | -0.21 | -0.60% | 34.99 | 35.0588 | 34.815 | 319,956 |
| Jun 13 2024 | 35.20 | -0.56 | -1.57% | 35.48 | 35.48 | 35.07 | 605,990 |
| Jun 12 2024 | 35.76 | 0.46 | 1.30% | 35.98 | 36.0351 | 35.7146 | 81,857 |
| Jun 11 2024 | 35.30 | -0.44 | -1.23% | 35.39 | 35.39 | 35.2001 | 137,659 |
| Jun 10 2024 | 35.74 | 0.24 | 0.68% | 35.54 | 35.76 | 35.3901 | 84,174 |
| Jun 07 2024 | 35.50 | -0.49 | -1.36% | 35.66 | 35.739 | 35.50 | 108,885 |
| Jun 06 2024 | 35.99 | -0.08 | -0.22% | 35.87 | 36.03 | 35.87 | 98,365 |
| Jun 05 2024 | 36.07 | 0.11 | 0.31% | 35.95 | 36.07 | 35.78 | 130,640 |
| Jun 04 2024 | 35.96 | -0.18 | -0.50% | 36.01 | 36.05 | 35.889 | 80,774 |
| Jun 03 2024 | 36.14 | 0.15 | 0.42% | 36.11 | 36.23 | 36.08 | 103,409 |
| May 31 2024 | 35.99 | 0.17 | 0.47% | 35.97 | 36.0597 | 35.79 | 91,502 |
| May 30 2024 | 35.82 | 0.59 | 1.67% | 35.64 | 35.8599 | 35.64 | 130,935 |
| May 29 2024 | 35.23 | -0.64 | -1.78% | 35.41 | 35.43 | 35.23 | 114,698 |
| May 28 2024 | 35.87 | 0.05 | 0.14% | 36.02 | 36.0729 | 35.78 | 112,193 |
| May 24 2024 | 35.82 | 0.41 | 1.16% | 35.68 | 35.83 | 35.66 | 106,779 |
| May 23 2024 | 35.41 | -0.26 | -0.73% | 35.87 | 35.87 | 35.34 | 96,013 |
| May 22 2024 | 35.67 | -0.41 | -1.14% | 35.81 | 35.8299 | 35.61 | 103,888 |
| May 21 2024 | 36.08 | -0.08 | -0.22% | 36.02 | 36.0867 | 36.00 | 133,635 |
| May 20 2024 | 36.16 | 0.07 | 0.19% | 36.13 | 36.2299 | 36.1001 | 109,609 |
| May 17 2024 | 36.09 | 0.15 | 0.42% | 36.00 | 36.1073 | 35.94 | 119,897 |
| May 16 2024 | 35.94 | -0.22 | -0.61% | 36.06 | 36.0767 | 35.93 | 94,774 |
| May 15 2024 | 36.16 | 0.32 | 0.89% | 36.00 | 36.20 | 35.8799 | 543,309 |
| May 14 2024 | 35.84 | 0.23 | 0.65% | 35.78 | 35.87 | 35.71 | 133,495 |
| May 13 2024 | 35.61 | -0.02 | -0.06% | 35.63 | 35.74 | 35.581 | 134,261 |
| May 10 2024 | 35.63 | -0.05 | -0.14% | 35.77 | 35.7791 | 35.57 | 115,740 |
| May 09 2024 | 35.68 | 0.31 | 0.88% | 35.45 | 35.68 | 35.45 | 115,425 |
| May 08 2024 | 35.37 | -0.09 | -0.25% | 35.26 | 35.39 | 35.21 | 155,328 |
| May 07 2024 | 35.46 | 0.03 | 0.08% | 35.48 | 35.545 | 35.36 | 123,136 |
| May 06 2024 | 35.43 | 0.18 | 0.51% | 35.37 | 35.48 | 35.37 | 169,155 |
| May 03 2024 | 35.25 | 0.30 | 0.86% | 35.35 | 35.37 | 35.125 | 149,280 |
| May 02 2024 | 34.949 | 0.63 | 1.83% | 34.77 | 35.0135 | 34.611 | 131,654 |
| May 01 2024 | 34.32 | -0.08 | -0.23% | 34.32 | 34.74 | 34.26 | 132,244 |
| Apr 30 2024 | 34.40 | -0.51 | -1.46% | 34.71 | 34.76 | 34.40 | 110,531 |
| Apr 29 2024 | 34.91 | 0.44 | 1.28% | 34.73 | 34.9551 | 34.73 | 95,575 |
| Apr 26 2024 | 34.47 | 0.23 | 0.67% | 34.43 | 34.5486 | 34.3701 | 219,234 |
| Apr 25 2024 | 34.24 | -0.20 | -0.58% | 33.99 | 34.299 | 33.9251 | 89,746 |
| Apr 24 2024 | 34.44 | -0.20 | -0.58% | 34.58 | 34.58 | 34.36 | 94,203 |
| Apr 23 2024 | 34.64 | 0.33 | 0.96% | 34.38 | 34.655 | 34.36 | 107,197 |
| Apr 22 2024 | 34.31 | 0.33 | 0.97% | 34.22 | 34.4321 | 34.15 | 114,627 |
| Apr 19 2024 | 33.98 | -0.06 | -0.18% | 33.97 | 34.09 | 33.89 | 130,754 |
| Apr 18 2024 | 34.04 | 0.07 | 0.21% | 34.09 | 34.225 | 33.971 | 160,861 |
| Apr 17 2024 | 33.97 | -0.02 | -0.06% | 34.04 | 34.082 | 33.8101 | 158,909 |
| Apr 16 2024 | 33.99 | -0.39 | -1.13% | 34.00 | 34.105 | 33.8701 | 149,931 |
| Apr 15 2024 | 34.38 | -0.18 | -0.52% | 34.87 | 34.87 | 34.35 | 142,789 |
