Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FNDE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 29.57 | 0.15 | 0.51% | 29.68 | 29.69 | 29.495 | 668,795 |
| Jun 27 2024 | 29.42 | -0.02 | -0.07% | 29.48 | 29.50 | 29.3699 | 719,639 |
| Jun 26 2024 | 29.44 | -0.35 | -1.17% | 29.46 | 29.465 | 29.36 | 384,402 |
| Jun 25 2024 | 29.79 | -0.13 | -0.43% | 29.86 | 29.86 | 29.6901 | 425,368 |
| Jun 24 2024 | 29.92 | 0.03 | 0.10% | 29.91 | 30.11 | 29.91 | 720,979 |
| Jun 21 2024 | 29.89 | -0.13 | -0.43% | 29.93 | 29.99 | 29.89 | 671,594 |
| Jun 20 2024 | 30.02 | 0.22 | 0.74% | 30.06 | 30.1584 | 29.83 | 1,464,865 |
| Jun 18 2024 | 29.80 | 0.30 | 1.02% | 29.64 | 29.83 | 29.62 | 562,412 |
| Jun 17 2024 | 29.50 | 0.11 | 0.37% | 29.33 | 29.5399 | 29.325 | 713,066 |
| Jun 14 2024 | 29.39 | 0.10 | 0.34% | 29.32 | 29.40 | 29.2501 | 621,892 |
| Jun 13 2024 | 29.29 | -0.07 | -0.24% | 29.37 | 29.43 | 29.19 | 471,125 |
| Jun 12 2024 | 29.36 | 0.14 | 0.48% | 29.51 | 29.54 | 29.3193 | 713,819 |
| Jun 11 2024 | 29.22 | -0.15 | -0.51% | 29.22 | 29.23 | 29.085 | 506,570 |
| Jun 10 2024 | 29.37 | 0.17 | 0.58% | 29.21 | 29.43 | 29.18 | 803,496 |
| Jun 07 2024 | 29.20 | -0.31 | -1.05% | 29.42 | 29.49 | 29.20 | 593,218 |
| Jun 06 2024 | 29.51 | 0.09 | 0.31% | 29.54 | 29.565 | 29.42 | 1,311,629 |
| Jun 05 2024 | 29.42 | 0.32 | 1.10% | 29.29 | 29.45 | 29.23 | 513,369 |
| Jun 04 2024 | 29.10 | -0.51 | -1.72% | 29.14 | 29.17 | 28.9593 | 458,538 |
| Jun 03 2024 | 29.61 | 0.25 | 0.85% | 29.68 | 29.77 | 29.465 | 481,443 |
| May 31 2024 | 29.36 | -0.32 | -1.08% | 29.40 | 29.40 | 29.17 | 501,599 |
| May 30 2024 | 29.68 | -0.07 | -0.24% | 29.61 | 29.7479 | 29.53 | 364,830 |
| May 29 2024 | 29.75 | -0.45 | -1.49% | 29.82 | 29.8381 | 29.7099 | 380,529 |
| May 28 2024 | 30.20 | 0.05 | 0.17% | 30.28 | 30.35 | 30.15 | 129,198 |
| May 24 2024 | 30.15 | 0.13 | 0.43% | 30.17 | 30.215 | 30.095 | 344,588 |
| May 23 2024 | 30.02 | -0.29 | -0.96% | 30.39 | 30.39 | 29.975 | 365,476 |
| May 22 2024 | 30.31 | -0.16 | -0.53% | 30.49 | 30.49 | 30.2699 | 517,652 |
| May 21 2024 | 30.47 | -0.09 | -0.29% | 30.49 | 30.51 | 30.38 | 276,812 |
| May 20 2024 | 30.56 | -0.14 | -0.46% | 30.54 | 30.63 | 30.49 | 239,532 |
| May 17 2024 | 30.70 | 0.28 | 0.92% | 30.54 | 30.72 | 30.52 | 335,971 |
| May 16 2024 | 30.42 | 0.27 | 0.90% | 30.37 | 30.48 | 30.305 | 257,409 |
| May 15 2024 | 30.15 | 0.22 | 0.74% | 30.04 | 30.18 | 29.9298 | 411,028 |
| May 14 2024 | 29.93 | 0.02 | 0.07% | 29.87 | 29.945 | 29.86 | 343,779 |
| May 13 2024 | 29.91 | 0.22 | 0.74% | 29.78 | 30.0299 | 29.78 | 497,365 |
| May 10 2024 | 29.69 | 0.28 | 0.95% | 29.83 | 29.878 | 29.67 | 301,100 |
| May 09 2024 | 29.41 | 0.23 | 0.79% | 29.24 | 29.42 | 29.20 | 318,928 |
| May 08 2024 | 29.18 | -0.01 | -0.03% | 29.00 | 29.205 | 29.00 | 408,397 |
| May 07 2024 | 29.19 | -0.08 | -0.27% | 29.16 | 29.26 | 29.16 | 300,945 |
| May 06 2024 | 29.27 | 0.06 | 0.21% | 29.23 | 29.31 | 29.23 | 415,453 |
| May 03 2024 | 29.21 | 0.25 | 0.86% | 29.18 | 29.225 | 29.02 | 446,296 |
| May 02 2024 | 28.96 | 0.65 | 2.30% | 28.68 | 29.01 | 28.58 | 510,758 |
| May 01 2024 | 28.31 | 0.02 | 0.07% | 28.28 | 28.5899 | 28.28 | 430,314 |
| Apr 30 2024 | 28.29 | -0.42 | -1.46% | 28.45 | 28.48 | 28.28 | 383,237 |
| Apr 29 2024 | 28.71 | 0.38 | 1.34% | 28.51 | 28.73 | 28.51 | 332,368 |
| Apr 26 2024 | 28.33 | 0.33 | 1.18% | 28.24 | 28.365 | 28.24 | 443,847 |
| Apr 25 2024 | 28.00 | 0.15 | 0.54% | 27.69 | 28.035 | 27.69 | 274,420 |
| Apr 24 2024 | 27.85 | 0.15 | 0.54% | 27.86 | 27.89 | 27.7457 | 320,485 |
| Apr 23 2024 | 27.70 | 0.13 | 0.47% | 27.52 | 27.7268 | 27.48 | 549,924 |
| Apr 22 2024 | 27.57 | 0.19 | 0.69% | 27.34 | 27.585 | 27.29 | 502,025 |
| Apr 19 2024 | 27.38 | 0.02 | 0.07% | 27.29 | 27.43 | 27.29 | 406,841 |
| Apr 18 2024 | 27.36 | 0.13 | 0.48% | 27.34 | 27.485 | 27.29 | 720,678 |
| Apr 17 2024 | 27.23 | 0.03 | 0.11% | 27.40 | 27.42 | 27.205 | 3,317,035 |
| Apr 16 2024 | 27.20 | -0.39 | -1.41% | 27.1303 | 27.305 | 27.12 | 615,687 |
| Apr 15 2024 | 27.59 | -0.07 | -0.25% | 27.87 | 27.87 | 27.5499 | 482,891 |
| Apr 12 2024 | 27.66 | -0.61 | -2.16% | 28.06 | 28.06 | 27.60 | 487,375 |
| Apr 11 2024 | 28.27 | 0.10 | 0.35% | 28.24 | 28.32 | 28.12 | 743,859 |
| Apr 10 2024 | 28.17 | -0.31 | -1.09% | 28.20 | 28.2652 | 28.09 | 603,923 |
| Apr 09 2024 | 28.48 | 0.25 | 0.89% | 28.45 | 28.53 | 28.375 | 455,422 |
| Apr 08 2024 | 28.23 | 0.27 | 0.97% | 28.14 | 28.285 | 28.14 | 628,617 |
| Apr 05 2024 | 27.96 | -0.03 | -0.11% | 27.89 | 28.03 | 27.835 | 432,747 |
| Apr 04 2024 | 27.99 | -0.08 | -0.29% | 28.26 | 28.3781 | 27.97 | 662,102 |
| Apr 03 2024 | 28.07 | 0.03 | 0.11% | 27.94 | 28.125 | 27.90 | 497,412 |
| Apr 02 2024 | 28.04 | 0.25 | 0.90% | 28.00 | 28.14 | 28.00 | 400,938 |
| Apr 01 2024 | 27.79 | 0.03 | 0.11% | 27.86 | 27.97 | 27.725 | 515,134 |
