Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FNDF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 03 2024 | 36.38 | -0.58 | -1.57% | 36.73 | 36.76 | 36.29 | 729,043 |
| Aug 30 2024 | 36.96 | 0.07 | 0.19% | 37.00 | 37.025 | 36.754 | 576,230 |
| Aug 29 2024 | 36.89 | 0.09 | 0.24% | 36.95 | 37.08 | 36.84 | 624,351 |
| Aug 28 2024 | 36.80 | -0.23 | -0.62% | 36.90 | 36.97 | 36.67 | 769,418 |
| Aug 27 2024 | 37.03 | 0.18 | 0.49% | 36.95 | 37.07 | 36.91 | 574,115 |
| Aug 26 2024 | 36.85 | -0.14 | -0.38% | 36.88 | 36.9577 | 36.7924 | 800,508 |
| Aug 23 2024 | 36.99 | 0.75 | 2.07% | 36.57 | 37.00 | 36.54 | 796,820 |
| Aug 22 2024 | 36.24 | -0.25 | -0.69% | 36.54 | 36.55 | 36.206 | 697,921 |
| Aug 21 2024 | 36.49 | 0.31 | 0.86% | 36.41 | 36.55 | 36.32 | 659,975 |
| Aug 20 2024 | 36.18 | -0.14 | -0.39% | 36.25 | 36.30 | 36.125 | 721,588 |
| Aug 19 2024 | 36.32 | 0.42 | 1.17% | 36.11 | 36.3799 | 36.11 | 692,050 |
| Aug 16 2024 | 35.90 | 0.23 | 0.64% | 35.73 | 35.92 | 35.71 | 800,469 |
| Aug 15 2024 | 35.67 | 0.42 | 1.19% | 35.58 | 35.76 | 35.552 | 790,527 |
| Aug 14 2024 | 35.25 | 0.15 | 0.43% | 35.17 | 35.2601 | 35.11 | 1,001,171 |
| Aug 13 2024 | 35.10 | 0.53 | 1.53% | 34.79 | 35.14 | 34.79 | 655,017 |
| Aug 12 2024 | 34.57 | 0.04 | 0.12% | 34.53 | 34.65 | 34.44 | 755,745 |
| Aug 09 2024 | 34.53 | 0.11 | 0.32% | 34.35 | 34.54 | 34.24 | 602,385 |
| Aug 08 2024 | 34.42 | 0.53 | 1.56% | 34.20 | 34.4501 | 34.05 | 884,497 |
| Aug 07 2024 | 33.89 | 0.22 | 0.65% | 34.37 | 34.441 | 33.855 | 717,552 |
| Aug 06 2024 | 33.67 | -0.04 | -0.12% | 33.35 | 33.8355 | 33.24 | 1,344,949 |
| Aug 05 2024 | 33.71 | -0.86 | -2.49% | 33.1138 | 33.87 | 33.0747 | 2,082,182 |
| Aug 02 2024 | 34.57 | -0.62 | -1.76% | 34.72 | 34.76 | 34.315 | 1,400,885 |
| Aug 01 2024 | 35.19 | -0.99 | -2.74% | 35.68 | 35.75 | 35.01 | 868,727 |
| Jul 31 2024 | 36.18 | 0.49 | 1.37% | 36.20 | 36.32 | 36.08 | 1,067,644 |
| Jul 30 2024 | 35.69 | 0.05 | 0.14% | 35.68 | 35.75 | 35.575 | 902,689 |
| Jul 29 2024 | 35.64 | -0.14 | -0.39% | 35.72 | 35.72 | 35.51 | 609,861 |
| Jul 26 2024 | 35.78 | 0.43 | 1.22% | 35.59 | 35.815 | 35.56 | 850,796 |
| Jul 25 2024 | 35.35 | -0.16 | -0.45% | 35.21 | 35.62 | 35.17 | 878,462 |
| Jul 24 2024 | 35.51 | -0.37 | -1.03% | 35.79 | 35.86 | 35.48 | 819,626 |
| Jul 23 2024 | 35.88 | -0.22 | -0.60% | 35.95 | 35.965 | 35.865 | 617,424 |
| Jul 22 2024 | 36.095 | 0.30 | 0.82% | 36.04 | 36.13 | 35.94 | 694,363 |
| Jul 19 2024 | 35.80 | -0.25 | -0.69% | 35.89 | 35.925 | 35.755 | 547,387 |
| Jul 18 2024 | 36.05 | -0.31 | -0.84% | 36.45 | 36.47 | 35.995 | 1,115,138 |
| Jul 17 2024 | 36.355 | -0.01 | -0.01% | 36.30 | 36.46 | 36.2903 | 877,913 |
| Jul 16 2024 | 36.36 | 0.22 | 0.61% | 36.04 | 36.36 | 35.9824 | 791,496 |
| Jul 15 2024 | 36.14 | -0.26 | -0.71% | 36.33 | 36.33 | 36.13 | 615,500 |
| Jul 12 2024 | 36.40 | 0.26 | 0.72% | 36.33 | 36.51 | 36.24 | 719,254 |
| Jul 11 2024 | 36.14 | 0.18 | 0.50% | 36.16 | 36.255 | 36.0901 | 905,765 |
| Jul 10 2024 | 35.96 | 0.47 | 1.32% | 35.78 | 35.98 | 35.7699 | 1,014,696 |
| Jul 09 2024 | 35.49 | -0.15 | -0.42% | 35.56 | 35.595 | 35.42 | 922,406 |
| Jul 08 2024 | 35.64 | -0.21 | -0.59% | 35.82 | 35.858 | 35.625 | 910,710 |
| Jul 05 2024 | 35.85 | 0.22 | 0.62% | 35.92 | 35.92 | 35.625 | 665,218 |
| Jul 03 2024 | 35.63 | 0.42 | 1.19% | 35.48 | 35.665 | 35.46 | 701,974 |
| Jul 02 2024 | 35.21 | 0.12 | 0.34% | 35.04 | 35.21 | 34.99 | 836,068 |
| Jul 01 2024 | 35.09 | 0.06 | 0.17% | 35.27 | 35.37 | 35.03 | 1,330,661 |
| Jun 28 2024 | 35.03 | 0.11 | 0.32% | 34.99 | 35.0984 | 34.885 | 857,933 |
| Jun 27 2024 | 34.92 | 0.08 | 0.23% | 34.94 | 35.01 | 34.84 | 586,378 |
| Jun 26 2024 | 34.84 | -0.53 | -1.50% | 34.78 | 34.885 | 34.7113 | 777,727 |
| Jun 25 2024 | 35.37 | 0.01 | 0.03% | 35.35 | 35.43 | 35.265 | 783,600 |
| Jun 24 2024 | 35.36 | 0.38 | 1.09% | 35.29 | 35.49 | 35.2741 | 727,583 |
| Jun 21 2024 | 34.98 | -0.30 | -0.85% | 34.98 | 35.0251 | 34.8899 | 754,495 |
| Jun 20 2024 | 35.28 | 0.07 | 0.20% | 35.19 | 35.305 | 35.1421 | 915,353 |
| Jun 18 2024 | 35.21 | 0.15 | 0.43% | 35.08 | 35.225 | 35.07 | 900,358 |
| Jun 17 2024 | 35.06 | 0.08 | 0.23% | 34.85 | 35.06 | 34.73 | 994,401 |
| Jun 14 2024 | 34.98 | -0.28 | -0.79% | 34.92 | 34.98 | 34.755 | 673,930 |
| Jun 13 2024 | 35.26 | -0.55 | -1.54% | 35.51 | 35.51 | 35.12 | 665,646 |
| Jun 12 2024 | 35.81 | 0.35 | 0.99% | 36.07 | 36.09 | 35.75 | 594,762 |
| Jun 11 2024 | 35.46 | -0.45 | -1.25% | 35.49 | 35.515 | 35.29 | 560,497 |
| Jun 10 2024 | 35.91 | 0.06 | 0.17% | 35.69 | 35.945 | 35.631 | 647,061 |
| Jun 07 2024 | 35.85 | -0.46 | -1.27% | 36.00 | 36.055 | 35.81 | 678,881 |
| Jun 06 2024 | 36.31 | 0.12 | 0.33% | 36.19 | 36.315 | 36.1539 | 789,762 |
