The average closing price for FNDX in 2022 was $16.25. It was down 5.1% for the year. The latest price is $22.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $16.23 | $16.29 | $16.15 | $16.29 | 1,002,600 |
December 29 2022 | $16.18 | $16.35 | $16.17 | $16.33 | 881,400 |
December 28 2022 | $16.29 | $16.35 | $16.08 | $16.08 | 1,103,700 |
December 27 2022 | $16.30 | $16.35 | $16.20 | $16.30 | 1,290,300 |
December 23 2022 | $16.14 | $16.29 | $16.08 | $16.29 | 947,100 |
December 22 2022 | $16.22 | $16.22 | $15.92 | $16.17 | 2,454,900 |
December 21 2022 | $16.23 | $16.38 | $16.23 | $16.34 | 2,092,800 |
December 20 2022 | $16.04 | $16.18 | $16.02 | $16.11 | 1,315,200 |
December 19 2022 | $16.19 | $16.22 | $15.99 | $16.07 | 1,359,600 |
December 16 2022 | $16.20 | $16.26 | $16.07 | $16.19 | 1,989,600 |
December 15 2022 | $16.52 | $16.53 | $16.28 | $16.36 | 1,743,600 |
December 14 2022 | $16.81 | $16.94 | $16.62 | $16.71 | 1,423,800 |
December 13 2022 | $17.10 | $17.14 | $16.72 | $16.81 | 1,789,200 |
December 12 2022 | $16.53 | $16.74 | $16.48 | $16.74 | 1,665,300 |
December 09 2022 | $16.58 | $16.65 | $16.48 | $16.49 | 786,600 |
December 08 2022 | $16.63 | $16.68 | $16.57 | $16.62 | 984,900 |
December 07 2022 | $16.52 | $16.64 | $16.50 | $16.54 | 1,008,600 |
December 06 2022 | $16.73 | $16.79 | $16.46 | $16.56 | 1,835,100 |
December 05 2022 | $16.97 | $16.99 | $16.69 | $16.76 | 1,025,100 |
December 02 2022 | $16.89 | $17.09 | $16.89 | $17.07 | 857,100 |
December 01 2022 | $17.19 | $17.22 | $17.02 | $17.10 | 1,396,800 |
November 30 2022 | $16.79 | $17.16 | $16.65 | $17.16 | 1,946,100 |
November 29 2022 | $16.76 | $16.83 | $16.71 | $16.78 | 761,400 |
November 28 2022 | $16.87 | $16.93 | $16.70 | $16.73 | 837,900 |
November 25 2022 | $16.99 | $17.04 | $16.99 | $17.02 | 448,200 |
Daily pricing data for FNDX dates back to 8/15/2013, and may be incomplete.
