The closing price for FNDX last year was $23.58, on December 31. It was up 20.6% for the year. The latest price is $23.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $23.58 | $23.67 | $23.49 | $23.58 | 2,439,800 |
December 30 2024 | $23.59 | $23.65 | $23.39 | $23.54 | 2,216,000 |
December 27 2024 | $23.84 | $23.93 | $23.66 | $23.78 | 1,800,100 |
December 26 2024 | $23.82 | $23.98 | $23.82 | $23.96 | 1,269,200 |
December 24 2024 | $23.73 | $23.92 | $23.68 | $23.90 | 919,000 |
December 23 2024 | $23.58 | $23.73 | $23.49 | $23.70 | 2,027,500 |
December 20 2024 | $23.29 | $23.80 | $23.28 | $23.63 | 2,362,700 |
December 19 2024 | $23.59 | $23.68 | $23.37 | $23.39 | 3,640,800 |
December 18 2024 | $24.10 | $24.16 | $23.42 | $23.44 | 3,416,200 |
December 17 2024 | $24.14 | $24.18 | $24.04 | $24.10 | 2,138,100 |
December 16 2024 | $24.33 | $24.37 | $24.22 | $24.24 | 2,363,800 |
December 13 2024 | $24.38 | $24.38 | $24.26 | $24.31 | 2,070,900 |
December 12 2024 | $24.47 | $24.47 | $24.34 | $24.34 | 1,986,200 |
December 11 2024 | $24.49 | $24.51 | $24.44 | $24.45 | 1,983,800 |
December 10 2024 | $24.53 | $24.53 | $24.39 | $24.43 | 1,688,700 |
December 09 2024 | $24.69 | $24.70 | $24.50 | $24.52 | 1,710,100 |
December 06 2024 | $24.69 | $24.71 | $24.60 | $24.64 | 1,369,600 |
December 05 2024 | $24.73 | $24.75 | $24.63 | $24.65 | 1,572,900 |
December 04 2024 | $24.76 | $24.76 | $24.60 | $24.70 | 1,260,500 |
December 03 2024 | $24.88 | $24.88 | $24.72 | $24.73 | 1,457,400 |
December 02 2024 | $24.91 | $24.91 | $24.75 | $24.83 | 1,736,200 |
November 29 2024 | $24.84 | $24.94 | $24.83 | $24.88 | 680,400 |
November 27 2024 | $24.87 | $24.93 | $24.77 | $24.79 | 1,083,600 |
November 26 2024 | $24.79 | $24.84 | $24.69 | $24.81 | 1,381,400 |
November 25 2024 | $24.75 | $24.90 | $24.74 | $24.81 | 2,302,600 |
Daily pricing data for FNDX dates back to 8/15/2013, and may be incomplete.
