(FNDE)
AMEX: FNDE
· Real-Time Price · USD
34.18
-0.03 (-0.09%)
At close: Aug 20, 2025, 9:48 AM
FNDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 34.34 | 34.40 | 34.15 | 34.21 | n/a | -0.84% | 737,070 |
| Aug 18, 2025 | 34.50 | 34.51 | 34.42 | 34.50 | 34.50 | 0.35% | 643,800 |
| Aug 15, 2025 | 34.42 | 34.43 | 34.33 | 34.38 | 34.38 | 0.06% | 1,156,200 |
| Aug 14, 2025 | 34.38 | 34.47 | 34.28 | 34.36 | 34.36 | -1.09% | 460,149 |
| Aug 13, 2025 | 34.68 | 34.80 | 34.68 | 34.74 | 34.74 | 0.72% | 1,126,100 |
| Aug 12, 2025 | 34.19 | 34.50 | 34.19 | 34.49 | 34.49 | 1.62% | 501,400 |
| Aug 11, 2025 | 34.01 | 34.04 | 33.89 | 33.94 | 33.94 | -0.29% | 1,199,601 |
| Aug 8, 2025 | 34.03 | 34.09 | 33.99 | 34.04 | 34.04 | -0.18% | 1,336,811 |
| Aug 7, 2025 | 34.12 | 34.18 | 34.00 | 34.10 | 34.10 | 1.04% | 562,414 |
| Aug 6, 2025 | 33.71 | 33.80 | 33.64 | 33.75 | 33.75 | 0.36% | 1,352,800 |
| Aug 5, 2025 | 33.67 | 33.75 | 33.55 | 33.63 | 33.63 | 0.51% | 547,726 |
| Aug 4, 2025 | 33.52 | 33.57 | 33.41 | 33.46 | 33.46 | 0.75% | 1,367,018 |
| Aug 1, 2025 | 33.38 | 33.43 | 33.10 | 33.21 | 33.21 | -0.54% | 1,730,330 |
| Jul 31, 2025 | 33.50 | 33.56 | 33.34 | 33.39 | 33.39 | -1.01% | 1,378,000 |
| Jul 30, 2025 | 33.80 | 33.88 | 33.61 | 33.73 | 33.73 | -0.68% | 1,216,321 |
| Jul 29, 2025 | 33.95 | 33.98 | 33.87 | 33.96 | 33.96 | 0.06% | 638,113 |
| Jul 28, 2025 | 34.09 | 34.09 | 33.89 | 33.94 | 33.94 | -0.59% | 384,320 |
| Jul 25, 2025 | 34.14 | 34.15 | 34.01 | 34.14 | 34.14 | -0.47% | 408,502 |
| Jul 24, 2025 | 34.36 | 34.41 | 34.26 | 34.30 | 34.30 | -0.29% | 449,508 |
| Jul 23, 2025 | 34.18 | 34.41 | 34.17 | 34.40 | 34.40 | 1.09% | 427,819 |