Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FDNI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16 2024 | 28.3701 | -0.08 | -0.27% | 28.3915 | 28.4369 | 28.3349 | 0 |
| Oct 15 2024 | 28.4482 | -0.99 | -3.36% | 28.7377 | 28.7426 | 28.365 | 0 |
| Oct 14 2024 | 29.4364 | -0.42 | -1.42% | 29.5788 | 29.6017 | 29.4068 | 0 |
| Oct 11 2024 | 29.8612 | 0.11 | 0.39% | 29.7333 | 29.9285 | 29.6794 | 0 |
| Oct 10 2024 | 29.7463 | 0.30 | 1.03% | 29.7376 | 29.8003 | 29.6334 | 0 |
| Oct 09 2024 | 29.4417 | -0.03 | -0.12% | 29.3966 | 29.4893 | 29.2769 | 0 |
| Oct 08 2024 | 29.4762 | -1.76 | -5.65% | 29.5599 | 29.562 | 29.3015 | 0 |
| Oct 07 2024 | 31.2406 | 0.00 | 0.01% | 31.3485 | 31.35 | 31.1576 | 0 |
| Oct 04 2024 | 31.239 | 0.61 | 1.99% | 31.0591 | 31.2478 | 31.0379 | 0 |
| Oct 03 2024 | 30.6299 | -0.32 | -1.04% | 30.6643 | 30.676 | 30.5143 | 0 |
| Oct 02 2024 | 30.9507 | 1.32 | 4.47% | 30.8147 | 30.9869 | 30.7769 | 0 |
| Oct 01 2024 | 29.6274 | 0.12 | 0.42% | 29.5498 | 29.6356 | 29.4271 | 0 |
| Sep 30 2024 | 29.5045 | 0.52 | 1.79% | 29.577 | 29.7832 | 29.4692 | 0 |
| Sep 27 2024 | 28.9869 | 0.75 | 2.66% | 28.9627 | 29.1145 | 28.9506 | 0 |
| Sep 26 2024 | 28.236 | 1.48 | 5.55% | 27.8605 | 28.2808 | 27.8474 | 0 |
| Sep 25 2024 | 26.7518 | 0.01 | 0.04% | 26.8396 | 26.8473 | 26.7172 | 0 |
| Sep 24 2024 | 26.7403 | 1.01 | 3.93% | 26.3588 | 26.7601 | 26.3554 | 0 |
| Sep 23 2024 | 25.7296 | 0.15 | 0.59% | 25.5759 | 25.7637 | 25.5705 | 0 |
| Sep 20 2024 | 25.5791 | 0.08 | 0.30% | 25.559 | 25.6075 | 25.4683 | 0 |
| Sep 19 2024 | 25.5024 | 0.79 | 3.20% | 25.2656 | 25.552 | 25.2648 | 0 |
| Sep 18 2024 | 24.7123 | 0.02 | 0.07% | 24.6803 | 24.8445 | 24.6801 | 0 |
| Sep 17 2024 | 24.6939 | 0.29 | 1.19% | 24.6041 | 24.7216 | 24.5931 | 0 |
| Sep 16 2024 | 24.4027 | 0.14 | 0.58% | 24.3435 | 24.4029 | 24.2606 | 0 |
| Sep 13 2024 | 24.2625 | 0.08 | 0.31% | 24.2049 | 24.3315 | 24.1568 | 0 |
| Sep 12 2024 | 24.1864 | 0.32 | 1.35% | 24.1157 | 24.2126 | 24.0804 | 0 |
| Sep 11 2024 | 23.8634 | 0.16 | 0.68% | 23.7109 | 23.8917 | 23.602 | 0 |
| Sep 10 2024 | 23.7015 | 0.13 | 0.54% | 23.6783 | 23.729 | 23.6129 | 0 |
| Sep 09 2024 | 23.5746 | -0.02 | -0.09% | 23.5126 | 23.6373 | 23.5121 | 0 |
| Sep 06 2024 | 23.595 | -0.30 | -1.26% | 23.8884 | 23.9247 | 23.5301 | 0 |
| Sep 05 2024 | 23.897 | 0.03 | 0.13% | 23.904 | 23.9434 | 23.8272 | 0 |
| Sep 04 2024 | 23.8657 | -0.19 | -0.78% | 23.8845 | 23.9433 | 23.8326 | 0 |
| Sep 03 2024 | 24.0525 | -0.28 | -1.16% | 24.1996 | 24.2129 | 24.031 | 0 |
| Aug 30 2024 | 24.3349 | 0.33 | 1.37% | 24.2516 | 24.3799 | 24.2513 | 0 |
| Aug 29 2024 | 24.0069 | 0.34 | 1.43% | 23.8841 | 24.0806 | 23.877 | 0 |
| Aug 28 2024 | 23.6676 | -0.49 | -2.02% | 23.9543 | 23.9576 | 23.62 | 0 |
| Aug 27 2024 | 24.1567 | -0.25 | -1.01% | 24.1991 | 24.2033 | 24.0991 | 0 |
| Aug 26 2024 | 24.4035 | -0.63 | -2.53% | 25.132 | 25.14 | 24.3331 | 0 |
| Aug 23 2024 | 25.0357 | -0.06 | -0.24% | 25.0134 | 25.0566 | 24.913 | 0 |
| Aug 22 2024 | 25.0947 | 0.18 | 0.72% | 25.2001 | 25.2842 | 25.0778 | 0 |
| Aug 21 2024 | 24.9164 | 0.04 | 0.17% | 24.8092 | 24.9452 | 24.7992 | 0 |
| Aug 20 2024 | 24.8738 | -0.20 | -0.80% | 25.075 | 25.075 | 24.8301 | 0 |
| Aug 19 2024 | 25.0748 | 0.35 | 1.40% | 24.8958 | 25.0791 | 24.8891 | 0 |
| Aug 16 2024 | 24.7286 | 0.48 | 1.97% | 24.6228 | 24.7706 | 24.6072 | 0 |
| Aug 15 2024 | 24.25 | 0.25 | 1.03% | 24.0289 | 24.2924 | 24.0289 | 0 |
| Aug 14 2024 | 24.0026 | -0.01 | -0.05% | 24.0705 | 24.1729 | 23.9502 | 0 |
| Aug 13 2024 | 24.0148 | 0.23 | 0.98% | 23.8709 | 24.033 | 23.8664 | 0 |
| Aug 12 2024 | 23.7817 | 0.16 | 0.67% | 23.7216 | 23.8252 | 23.7215 | 0 |
| Aug 09 2024 | 23.6236 | 0.21 | 0.88% | 23.5632 | 23.628 | 23.50 | 0 |
| Aug 08 2024 | 23.4181 | 0.48 | 2.10% | 22.9955 | 23.4188 | 22.9927 | 0 |
| Aug 07 2024 | 22.9363 | 0.55 | 2.48% | 22.6508 | 23.1786 | 22.6508 | 0 |
| Aug 06 2024 | 22.3821 | 0.15 | 0.66% | 22.2243 | 22.4539 | 22.1708 | 0 |
| Aug 05 2024 | 22.2353 | -0.33 | -1.47% | 22.203 | 22.269 | 21.9451 | 0 |
| Aug 02 2024 | 22.5678 | -0.60 | -2.60% | 22.7963 | 22.8029 | 22.4163 | 0 |
| Aug 01 2024 | 23.1693 | -0.31 | -1.31% | 23.4376 | 23.5133 | 23.1298 | 0 |
| Jul 31 2024 | 23.4763 | 0.53 | 2.30% | 23.2718 | 23.5141 | 23.2537 | 0 |
| Jul 30 2024 | 22.9482 | -0.11 | -0.49% | 23.0103 | 23.0656 | 22.9081 | 0 |
| Jul 29 2024 | 23.0615 | 0.09 | 0.39% | 23.0991 | 23.1449 | 23.0342 | 0 |
| Jul 26 2024 | 22.9712 | 0.10 | 0.42% | 22.945 | 23.0379 | 22.9425 | 0 |
| Jul 25 2024 | 22.8743 | -0.41 | -1.75% | 22.9314 | 23.0169 | 22.7871 | 0 |
| Jul 24 2024 | 23.281 | -0.33 | -1.38% | 23.4816 | 23.5173 | 23.2641 | 0 |
| Jul 23 2024 | 23.6068 | -0.08 | -0.36% | 23.5046 | 23.6477 | 23.5016 | 0 |
| Jul 22 2024 | 23.6918 | 0.28 | 1.20% | 23.6716 | 23.7894 | 23.6228 | 0 |
| Jul 19 2024 | 23.4101 | -0.27 | -1.15% | 23.377 | 23.456 | 23.347 | 0 |
