The average closing price for FNDX in 2021 was $15.32. It was up 33.7% for the year. The latest price is $22.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $17.10 | $17.17 | $17.09 | $17.11 | 650,700 |
December 30 2021 | $17.17 | $17.24 | $17.10 | $17.11 | 1,733,700 |
December 29 2021 | $17.11 | $17.18 | $17.11 | $17.15 | 876,600 |
December 28 2021 | $17.09 | $17.18 | $17.08 | $17.13 | 1,082,700 |
December 27 2021 | $16.91 | $17.09 | $16.89 | $17.09 | 1,181,700 |
December 23 2021 | $16.87 | $16.94 | $16.84 | $16.89 | 813,000 |
December 22 2021 | $16.67 | $16.80 | $16.63 | $16.80 | 1,634,400 |
December 21 2021 | $16.52 | $16.68 | $16.52 | $16.68 | 1,024,500 |
December 20 2021 | $16.40 | $16.41 | $16.24 | $16.40 | 1,538,700 |
December 17 2021 | $16.69 | $16.75 | $16.53 | $16.59 | 1,869,000 |
December 16 2021 | $16.86 | $16.96 | $16.75 | $16.80 | 1,555,200 |
December 15 2021 | $16.63 | $16.79 | $16.52 | $16.78 | 1,035,600 |
December 14 2021 | $16.56 | $16.73 | $16.55 | $16.63 | 1,241,700 |
December 13 2021 | $16.79 | $16.81 | $16.65 | $16.66 | 869,700 |
December 10 2021 | $16.77 | $16.84 | $16.68 | $16.84 | 789,900 |
December 09 2021 | $16.68 | $16.75 | $16.66 | $16.69 | 1,336,800 |
December 08 2021 | $16.77 | $16.77 | $16.68 | $16.74 | 3,947,400 |
December 07 2021 | $16.51 | $16.64 | $16.48 | $16.58 | 27,875,700 |
December 06 2021 | $16.23 | $16.43 | $16.20 | $16.33 | 1,072,200 |
December 03 2021 | $16.22 | $16.27 | $15.95 | $16.08 | 1,062,300 |
December 02 2021 | $15.89 | $16.22 | $15.84 | $16.15 | 1,049,100 |
December 01 2021 | $16.20 | $16.35 | $15.83 | $15.84 | 942,600 |
November 30 2021 | $16.21 | $16.24 | $15.97 | $15.99 | 1,110,300 |
November 29 2021 | $16.45 | $16.45 | $16.26 | $16.34 | 1,038,000 |
November 26 2021 | $16.34 | $16.34 | $16.16 | $16.27 | 1,158,600 |
Daily pricing data for FNDX dates back to 8/15/2013, and may be incomplete.
