Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 98.24 | 0.71 | 0.73% | 97.74 | 98.58 | 96.38 | 775,036 |
| Jan 02 2025 | 97.53 | -2.17 | -2.18% | 100.73 | 101.30 | 96.92 | 1,322,493 |
| Dec 31 2024 | 99.70 | -0.19 | -0.19% | 100.34 | 100.755 | 98.77 | 2,399,539 |
| Dec 30 2024 | 99.89 | -0.01 | -0.01% | 99.05 | 100.58 | 97.59 | 865,221 |
| Dec 27 2024 | 99.90 | -1.17 | -1.16% | 100.49 | 101.39 | 99.315 | 931,281 |
| Dec 26 2024 | 101.07 | -1.26 | -1.23% | 101.15 | 101.88 | 100.41 | 719,153 |
| Dec 24 2024 | 102.33 | 0.40 | 0.39% | 102.02 | 102.36 | 100.25 | 405,219 |
| Dec 23 2024 | 101.93 | 0.55 | 0.54% | 100.85 | 102.45 | 99.66 | 877,759 |
| Dec 20 2024 | 101.38 | 3.93 | 4.03% | 97.09 | 102.35 | 97.045 | 3,665,494 |
| Dec 19 2024 | 97.45 | -4.29 | -4.22% | 101.34 | 102.005 | 97.09 | 1,714,326 |
| Dec 18 2024 | 101.74 | -6.80 | -6.26% | 108.58 | 110.76 | 101.54 | 1,374,570 |
| Dec 17 2024 | 108.54 | 0.78 | 0.72% | 107.55 | 109.65 | 106.80 | 1,483,416 |
| Dec 16 2024 | 107.76 | -2.71 | -2.45% | 110.37 | 111.37 | 107.66 | 1,353,908 |
| Dec 13 2024 | 110.47 | -1.44 | -1.29% | 112.24 | 113.19 | 110.01 | 1,050,200 |
| Dec 12 2024 | 111.91 | -1.05 | -0.93% | 112.77 | 113.64 | 110.615 | 646,011 |
| Dec 11 2024 | 112.96 | 1.12 | 1.00% | 112.94 | 114.83 | 112.21 | 828,246 |
| Dec 10 2024 | 111.84 | -1.14 | -1.01% | 111.85 | 113.40 | 110.09 | 909,548 |
| Dec 09 2024 | 112.98 | 3.06 | 2.78% | 110.59 | 115.515 | 110.53 | 1,472,239 |
| Dec 06 2024 | 109.92 | 2.74 | 2.56% | 109.13 | 112.65 | 107.85 | 1,456,641 |
| Dec 05 2024 | 107.18 | -1.03 | -0.95% | 108.55 | 109.10 | 106.81 | 1,034,124 |
| Dec 04 2024 | 108.21 | -3.11 | -2.79% | 110.93 | 111.87 | 108.11 | 1,028,227 |
| Dec 03 2024 | 111.32 | -0.66 | -0.59% | 111.00 | 112.6757 | 110.36 | 1,530,002 |
| Dec 02 2024 | 111.98 | -0.23 | -0.20% | 113.23 | 114.56 | 111.86 | 1,615,031 |
| Nov 29 2024 | 112.21 | -1.87 | -1.64% | 113.79 | 115.59 | 112.09 | 782,513 |
| Nov 27 2024 | 114.08 | -0.67 | -0.58% | 115.12 | 115.78 | 113.85 | 1,045,294 |
| Nov 26 2024 | 114.75 | -4.47 | -3.75% | 117.29 | 117.6858 | 113.85 | 1,652,686 |
| Nov 25 2024 | 119.22 | 7.22 | 6.45% | 114.86 | 122.90 | 114.85 | 2,839,297 |
| Nov 22 2024 | 112.00 | 4.98 | 4.65% | 108.79 | 112.08 | 108.325 | 1,931,766 |
| Nov 21 2024 | 107.02 | 3.54 | 3.42% | 104.84 | 107.47 | 104.255 | 1,818,259 |
| Nov 20 2024 | 103.48 | 3.93 | 3.95% | 99.47 | 104.90 | 97.755 | 4,643,078 |
| Nov 19 2024 | 99.55 | -2.90 | -2.83% | 101.28 | 102.19 | 99.36 | 2,429,533 |
| Nov 18 2024 | 102.45 | -0.44 | -0.43% | 101.85 | 103.915 | 100.90 | 1,791,680 |
| Nov 15 2024 | 102.89 | 0.64 | 0.63% | 102.65 | 103.38 | 101.27 | 1,988,497 |
| Nov 14 2024 | 102.25 | -0.15 | -0.15% | 101.91 | 104.1099 | 101.48 | 3,710,688 |
| Nov 13 2024 | 102.40 | 0.81 | 0.80% | 103.20 | 103.95 | 101.69 | 1,667,923 |
| Nov 12 2024 | 101.59 | -2.67 | -2.56% | 104.18 | 105.15 | 101.38 | 1,326,863 |
| Nov 11 2024 | 104.26 | 3.77 | 3.75% | 101.16 | 105.38 | 100.69 | 1,834,659 |
| Nov 08 2024 | 100.49 | -0.82 | -0.81% | 101.93 | 101.93 | 98.535 | 1,540,035 |
| Nov 07 2024 | 101.31 | 0.22 | 0.22% | 102.34 | 104.96 | 101.00 | 2,259,548 |
| Nov 06 2024 | 101.09 | -7.63 | -7.02% | 95.57 | 102.36 | 94.72 | 5,542,635 |
| Nov 05 2024 | 108.72 | -0.77 | -0.70% | 108.46 | 109.58 | 106.6075 | 1,198,492 |
| Nov 04 2024 | 109.49 | 5.73 | 5.52% | 103.45 | 109.895 | 103.245 | 2,151,646 |
| Nov 01 2024 | 103.76 | 0.71 | 0.69% | 103.00 | 105.44 | 102.27 | 1,190,414 |
| Oct 31 2024 | 103.05 | 2.17 | 2.15% | 105.84 | 109.1599 | 101.38 | 1,903,800 |
| Oct 30 2024 | 100.88 | 0.76 | 0.76% | 100.20 | 101.00 | 98.45 | 2,259,313 |
| Oct 29 2024 | 100.12 | -1.72 | -1.69% | 99.50 | 101.56 | 97.64 | 2,133,554 |
| Oct 28 2024 | 101.84 | -0.18 | -0.18% | 103.74 | 104.21 | 101.46 | 2,225,880 |
| Oct 25 2024 | 102.02 | -2.01 | -1.93% | 104.09 | 105.043 | 101.77 | 1,589,464 |
| Oct 24 2024 | 104.03 | 0.22 | 0.21% | 104.78 | 105.63 | 103.77 | 1,249,202 |
| Oct 23 2024 | 103.81 | -0.37 | -0.36% | 103.92 | 104.47 | 102.55 | 1,634,895 |
| Oct 22 2024 | 104.18 | -2.11 | -1.99% | 104.73 | 105.36 | 102.32 | 2,593,219 |
| Oct 21 2024 | 106.29 | -3.75 | -3.41% | 109.70 | 110.38 | 105.77 | 1,278,174 |
| Oct 18 2024 | 110.04 | 1.67 | 1.54% | 109.81 | 110.51 | 108.41 | 957,333 |
| Oct 17 2024 | 108.37 | -4.61 | -4.08% | 112.53 | 113.125 | 108.15 | 1,221,917 |
| Oct 16 2024 | 112.98 | -0.17 | -0.15% | 113.80 | 114.34 | 112.39 | 743,160 |
| Oct 15 2024 | 113.15 | 0.40 | 0.35% | 113.16 | 116.01 | 112.34 | 1,108,526 |
| Oct 14 2024 | 112.75 | 0.93 | 0.83% | 111.75 | 113.10 | 109.99 | 960,907 |
| Oct 11 2024 | 111.82 | -0.61 | -0.54% | 111.28 | 114.155 | 111.11 | 748,700 |
| Oct 10 2024 | 112.43 | -2.38 | -2.07% | 112.82 | 113.80 | 110.28 | 1,754,924 |
| Oct 09 2024 | 114.81 | 0.10 | 0.09% | 115.23 | 116.09 | 113.76 | 1,187,367 |
| Oct 08 2024 | 114.71 | 2.71 | 2.42% | 112.23 | 117.04 | 112.23 | 1,153,263 |
| Oct 07 2024 | 112.00 | 0.04 | 0.04% | 111.28 | 112.29 | 109.75 | 1,486,630 |
