FNDF(FNDF)
FNDF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $53.47 | $53.62 | $53.44 | $53.61 | 2.31M |
| 10/8/2026 | $53.23 | $53.38 | $53.01 | $53.37 | 2.44M |
| 10/7/2026 | $53.45 | $53.52 | $53.25 | $53.42 | 1.91M |
| 10/6/2026 | $54.05 | $54.17 | $53.93 | $53.95 | 1.91M |
| 10/5/2026 | $53.70 | $53.96 | $53.45 | $53.90 | 1.71M |
| 10/2/2026 | $53.62 | $53.92 | $53.49 | $53.84 | 2.39M |
| 10/1/2026 | $53.48 | $53.54 | $52.99 | $53.33 | 2.59M |
| 9/30/2026 | $54.29 | $54.30 | $53.72 | $53.75 | 2.49M |
| 9/29/2026 | $54.25 | $54.32 | $53.85 | $54.14 | 2.72M |
| 9/28/2026 | $54.55 | $54.81 | $54.35 | $54.55 | 1.37M |
| 9/25/2026 | $54.62 | $54.88 | $54.46 | $54.86 | 1.51M |
| 9/24/2026 | $54.49 | $54.60 | $54.18 | $54.38 | 1.53M |
| 9/23/2026 | $54.85 | $54.89 | $54.38 | $54.53 | 1.83M |
| 9/22/2026 | $55.24 | $55.52 | $55.09 | $55.41 | 1.57M |
| 9/21/2026 | $55.28 | $55.32 | $55.03 | $55.19 | 1.73M |
| 9/18/2026 | $54.77 | $54.77 | $54.53 | $54.72 | 2.59M |
| 9/17/2026 | $55.52 | $55.64 | $55.46 | $55.49 | 1.47M |
| 9/16/2026 | $55.48 | $55.52 | $54.59 | $54.93 | 1.72M |
| 9/15/2026 | $55.16 | $55.26 | $55.01 | $55.22 | 2.32M |
| 9/14/2026 | $55.32 | $55.62 | $55.16 | $55.30 | 1.65M |
| 9/11/2026 | $55.97 | $55.99 | $55.76 | $55.83 | 3.12M |
| 9/10/2026 | $55.49 | $55.58 | $55.19 | $55.31 | 2.52M |
| 9/9/2026 | $56.16 | $56.22 | $55.77 | $55.83 | 1.98M |
| 9/8/2026 | $56.40 | $56.48 | $56.15 | $56.17 | 2.86M |
| 9/4/2026 | $55.98 | $56.41 | $55.97 | $56.31 | 2.31M |
| 9/3/2026 | $56.04 | $56.30 | $55.87 | $56.18 | 2.42M |
| 9/2/2026 | $55.31 | $55.59 | $55.28 | $55.55 | 2.90M |
| 9/1/2026 | $55.50 | $55.64 | $55.16 | $55.27 | 2.24M |
| 8/31/2026 | $55.75 | $55.87 | $55.42 | $55.57 | 1.64M |
| 8/28/2026 | $55.83 | $55.91 | $55.33 | $55.43 | 1.45M |
| 8/27/2026 | $55.62 | $55.62 | $55.33 | $55.54 | 2.58M |
| 8/26/2026 | $55.85 | $55.95 | $55.65 | $55.65 | 1.66M |
| 8/25/2026 | $55.81 | $55.97 | $55.68 | $55.94 | 2.02M |
| 8/24/2026 | $55.60 | $55.75 | $55.51 | $55.62 | 1.14M |
| 8/21/2026 | $55.87 | $55.96 | $55.78 | $55.84 | 1.26M |
| 8/20/2026 | $55.33 | $55.62 | $55.24 | $55.38 | 1.13M |
| 8/19/2026 | $55.50 | $55.56 | $55.17 | $55.33 | 959,024 |
| 8/18/2026 | $55.31 | $55.43 | $54.91 | $54.93 | 1.37M |
| 8/17/2026 | $55.58 | $55.88 | $55.58 | $55.69 | 1.55M |
| 8/14/2026 | $55.72 | $55.85 | $55.57 | $55.66 | 1.37M |
| 8/13/2026 | $55.40 | $55.58 | $55.36 | $55.47 | 1.85M |
| 8/12/2026 | $55.52 | $55.60 | $55.31 | $55.41 | 1.49M |
| 8/11/2026 | $55.21 | $55.31 | $54.99 | $55.08 | 1.21M |
| 8/10/2026 | $54.84 | $55.01 | $54.83 | $54.92 | 1.23M |
| 8/7/2026 | $55.24 | $55.31 | $54.95 | $55.19 | 1.31M |
| 8/6/2026 | $54.70 | $54.91 | $54.57 | $54.63 | 1.57M |
| 8/5/2026 | $54.93 | $54.99 | $54.63 | $54.63 | 1.28M |
| 8/4/2026 | $54.39 | $54.77 | $54.30 | $54.67 | 1.71M |
| 8/3/2026 | $53.92 | $54.12 | $53.81 | $54.10 | 1.19M |
| 7/31/2026 | $54.11 | $54.26 | $53.53 | $54.01 | 1.36M |
| 7/30/2026 | $53.61 | $54.37 | $53.56 | $54.33 | 2.48M |
| 7/29/2026 | $53.03 | $53.64 | $52.61 | $52.83 | 1.75M |
| 7/28/2026 | $52.61 | $53.09 | $52.60 | $52.93 | 1.21M |
| 7/27/2026 | $53.29 | $53.39 | $52.82 | $53.08 | 1.15M |
| 7/24/2026 | $52.97 | $53.24 | $52.86 | $52.94 | 1.34M |
| 7/23/2026 | $52.88 | $53.21 | $52.75 | $52.94 | 1.52M |
| 7/22/2026 | $53.45 | $53.61 | $53.38 | $53.40 | 934,502 |
| 7/21/2026 | $52.89 | $53.31 | $52.72 | $53.23 | 1.20M |
| 7/20/2026 | $52.73 | $52.82 | $52.36 | $52.41 | 1.24M |
| 7/17/2026 | $52.35 | $52.87 | $52.27 | $52.74 | 1.99M |
| 7/16/2026 | $52.79 | $53.07 | $52.67 | $52.83 | 1.35M |
| 7/15/2026 | $53.20 | $53.37 | $52.84 | $53.27 | 1.23M |
| 7/14/2026 | $53.21 | $53.47 | $53.11 | $53.16 | 1.57M |
| 7/13/2026 | $52.76 | $52.91 | $52.51 | $52.59 | 1.36M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
