First Trust Dow Jones International Internet ETF NASDAQ:FDNI Historical Prices

Below are the 1042 trading days of historical prices for FDNI.

# Exchange Symbol Date Open High Low Close
1042 NASDAQ FDNI Wed, Jan 18, 2023 24.78 24.79 24.44 24.75
1041 NASDAQ FDNI Tue, Jan 17, 2023 24.71 25.00 24.56 24.56
1040 NASDAQ FDNI Fri, Jan 13, 2023 24.99 25.47 24.79 25.09
1039 NASDAQ FDNI Thu, Jan 12, 2023 24.85 25.02 24.78 24.99
1038 NASDAQ FDNI Wed, Jan 11, 2023 24.48 25.15 24.48 25.15
1037 NASDAQ FDNI Tue, Jan 10, 2023 24.52 24.87 24.52 24.66
1036 NASDAQ FDNI Mon, Jan 9, 2023 25.00 25.00 24.54 24.58
1035 NASDAQ FDNI Fri, Jan 6, 2023 24.06 24.63 23.87 24.11
1034 NASDAQ FDNI Thu, Jan 5, 2023 24.41 24.41 24.07 24.23
1033 NASDAQ FDNI Wed, Jan 4, 2023 23.86 24.40 23.86 24.22
1032 NASDAQ FDNI Tue, Jan 3, 2023 22.94 23.06 22.62 23.06
1031 NASDAQ FDNI Fri, Dec 30, 2022 21.92 22.50 21.81 22.21
1030 NASDAQ FDNI Thu, Dec 29, 2022 22.40 22.61 22.11 22.25
1029 NASDAQ FDNI Wed, Dec 28, 2022 22.42 22.75 21.53 21.89
1028 NASDAQ FDNI Tue, Dec 27, 2022 22.10 22.60 22.00 22.60
1027 NASDAQ FDNI Fri, Dec 23, 2022 21.64 22.03 21.43 21.84
1026 NASDAQ FDNI Thu, Dec 22, 2022 22.14 22.23 22.00 22.12
1025 NASDAQ FDNI Wed, Dec 21, 2022 21.95 22.33 21.95 22.19
1024 NASDAQ FDNI Tue, Dec 20, 2022 21.51 21.84 21.50 21.64
1023 NASDAQ FDNI Mon, Dec 19, 2022 22.02 22.27 21.65 21.92
1022 NASDAQ FDNI Fri, Dec 16, 2022 21.85 22.20 21.85 22.20
1021 NASDAQ FDNI Thu, Dec 15, 2022 23.31 23.31 21.93 22.17
1020 NASDAQ FDNI Wed, Dec 14, 2022 23.08 23.50 22.78 23.17
1019 NASDAQ FDNI Tue, Dec 13, 2022 23.43 23.93 22.61 23.20
1018 NASDAQ FDNI Mon, Dec 12, 2022 22.36 22.42 22.12 22.42
1017 NASDAQ FDNI Fri, Dec 9, 2022 23.00 23.22 22.49 22.70
1016 NASDAQ FDNI Thu, Dec 8, 2022 22.16 22.92 22.16 22.49
1015 NASDAQ FDNI Wed, Dec 7, 2022 22.39 22.39 21.43 21.90
1014 NASDAQ FDNI Tue, Dec 6, 2022 22.39 22.59 22.25 22.41
1013 NASDAQ FDNI Mon, Dec 5, 2022 22.53 22.82 21.90 22.28
1012 NASDAQ FDNI Fri, Dec 2, 2022 21.88 22.85 21.88 22.64
1011 NASDAQ FDNI Thu, Dec 1, 2022 21.43 22.36 21.43 21.88
1010 NASDAQ FDNI Wed, Nov 30, 2022 21.71 22.35 21.17 21.97
1009 NASDAQ FDNI Tue, Nov 29, 2022 21.02 21.20 20.61 20.83
1008 NASDAQ FDNI Mon, Nov 28, 2022 19.73 20.52 19.73 20.36
1007 NASDAQ FDNI Fri, Nov 25, 2022 19.57 20.03 19.57 19.79
1006 NASDAQ FDNI Wed, Nov 23, 2022 19.70 20.56 19.41 19.41
1005 NASDAQ FDNI Tue, Nov 22, 2022 20.10 20.10 19.58 19.77
1004 NASDAQ FDNI Mon, Nov 21, 2022 20.04 20.67 20.01 20.34
1003 NASDAQ FDNI Fri, Nov 18, 2022 21.00 21.00 20.58 20.77
1002 NASDAQ FDNI Thu, Nov 17, 2022 20.74 21.19 20.74 21.19
1001 NASDAQ FDNI Wed, Nov 16, 2022 19.76 21.39 19.76 21.00
1000 NASDAQ FDNI Tue, Nov 15, 2022 21.14 21.48 20.73 20.73
999 NASDAQ FDNI Mon, Nov 14, 2022 20.00 20.37 19.80 19.96
998 NASDAQ FDNI Fri, Nov 11, 2022 20.36 20.59 20.04 20.32
997 NASDAQ FDNI Thu, Nov 10, 2022 18.90 19.07 18.82 19.07
996 NASDAQ FDNI Wed, Nov 9, 2022 17.94 17.94 17.31 17.31
995 NASDAQ FDNI Tue, Nov 8, 2022 18.50 18.62 18.11 18.25
994 NASDAQ FDNI Mon, Nov 7, 2022 18.32 18.37 17.92 18.15
993 NASDAQ FDNI Fri, Nov 4, 2022 18.00 18.18 17.25 17.93
992 NASDAQ FDNI Thu, Nov 3, 2022 17.39 17.43 17.16 17.43
991 NASDAQ FDNI Wed, Nov 2, 2022 17.51 18.08 17.08 17.54
990 NASDAQ FDNI Tue, Nov 1, 2022 17.88 18.01 17.80 17.84
989 NASDAQ FDNI Mon, Oct 31, 2022 16.80 17.27 16.80 17.06
988 NASDAQ FDNI Fri, Oct 28, 2022 16.56 16.87 16.53 16.69
987 NASDAQ FDNI Thu, Oct 27, 2022 17.11 17.48 17.11 17.43
986 NASDAQ FDNI Wed, Oct 26, 2022 17.21 17.97 17.21 17.42
985 NASDAQ FDNI Tue, Oct 25, 2022 16.60 16.85 16.59 16.71
984 NASDAQ FDNI Mon, Oct 24, 2022 16.64 16.76 15.95 16.26
983 NASDAQ FDNI Fri, Oct 21, 2022 17.50 18.01 17.43 17.86
982 NASDAQ FDNI Thu, Oct 20, 2022 17.70 18.43 17.70 17.72
981 NASDAQ FDNI Wed, Oct 19, 2022 18.01 18.01 17.60 17.67
980 NASDAQ FDNI Tue, Oct 18, 2022 18.94 19.26 18.64 18.76
979 NASDAQ FDNI Mon, Oct 17, 2022 18.48 18.73 18.46 18.70
978 NASDAQ FDNI Fri, Oct 14, 2022 18.40 18.61 17.67 17.99
977 NASDAQ FDNI Thu, Oct 13, 2022 18.03 18.34 17.56 18.30
976 NASDAQ FDNI Wed, Oct 12, 2022 18.24 18.58 18.19 18.58
975 NASDAQ FDNI Tue, Oct 11, 2022 18.60 18.74 18.29 18.45
974 NASDAQ FDNI Mon, Oct 10, 2022 19.14 19.49 18.80 19.00
973 NASDAQ FDNI Fri, Oct 7, 2022 20.12 20.12 19.92 19.92
972 NASDAQ FDNI Thu, Oct 6, 2022 20.47 20.82 20.44 20.74
971 NASDAQ FDNI Wed, Oct 5, 2022 20.55 20.67 20.24 20.67
970 NASDAQ FDNI Tue, Oct 4, 2022 20.91 20.91 20.51 20.53
969 NASDAQ FDNI Mon, Oct 3, 2022 19.55 19.70 19.52 19.70
968 NASDAQ FDNI Fri, Sep 30, 2022 19.14 19.61 19.14 19.61
967 NASDAQ FDNI Thu, Sep 29, 2022 19.21 19.32 19.08 19.32
966 NASDAQ FDNI Wed, Sep 28, 2022 19.55 20.21 19.30 19.80
965 NASDAQ FDNI Tue, Sep 27, 2022 20.09 20.09 19.50 19.74
964 NASDAQ FDNI Mon, Sep 26, 2022 19.59 20.15 19.59 19.67
963 NASDAQ FDNI Fri, Sep 23, 2022 19.46 20.03 19.30 19.45
962 NASDAQ FDNI Thu, Sep 22, 2022 19.96 20.07 19.96 20.02
961 NASDAQ FDNI Wed, Sep 21, 2022 20.97 21.19 20.42 20.69
960 NASDAQ FDNI Tue, Sep 20, 2022 21.05 21.42 20.96 20.96
959 NASDAQ FDNI Mon, Sep 19, 2022 21.29 21.29 21.27 21.27
958 NASDAQ FDNI Fri, Sep 16, 2022 21.33 21.36 21.11 21.36
957 NASDAQ FDNI Thu, Sep 15, 2022 21.77 22.34 21.50 21.50
956 NASDAQ FDNI Wed, Sep 14, 2022 21.78 22.28 21.78 22.15
955 NASDAQ FDNI Tue, Sep 13, 2022 22.71 22.71 21.88 22.09
954 NASDAQ FDNI Mon, Sep 12, 2022 23.04 23.23 22.90 23.23
953 NASDAQ FDNI Fri, Sep 9, 2022 22.14 22.77 22.14 22.55
952 NASDAQ FDNI Thu, Sep 8, 2022 21.59 22.14 21.59 22.00
951 NASDAQ FDNI Wed, Sep 7, 2022 21.95 22.21 21.73 22.10
950 NASDAQ FDNI Tue, Sep 6, 2022 21.98 22.25 21.67 21.67
949 NASDAQ FDNI Fri, Sep 2, 2022 22.71 22.82 22.19 22.50
948 NASDAQ FDNI Thu, Sep 1, 2022 22.89 22.89 22.19 22.61
947 NASDAQ FDNI Wed, Aug 31, 2022 23.03 23.03 23.03 23.03
946 NASDAQ FDNI Tue, Aug 30, 2022 23.15 23.21 22.41 22.71
945 NASDAQ FDNI Mon, Aug 29, 2022 23.35 23.47 23.00 23.00
944 NASDAQ FDNI Fri, Aug 26, 2022 24.32 24.41 23.33 23.70
943 NASDAQ FDNI Thu, Aug 25, 2022 24.00 24.28 24.00 24.09
942 NASDAQ FDNI Wed, Aug 24, 2022 23.01 23.42 22.97 23.11
941 NASDAQ FDNI Tue, Aug 23, 2022 22.46 22.46 22.46 22.46
940 NASDAQ FDNI Mon, Aug 22, 2022 22.20 23.09 22.20 22.76
939 NASDAQ FDNI Fri, Aug 19, 2022 23.45 23.45 22.75 22.82
938 NASDAQ FDNI Thu, Aug 18, 2022 23.12 23.81 22.94 23.37
937 NASDAQ FDNI Wed, Aug 17, 2022 23.62 23.98 23.51 23.78
936 NASDAQ FDNI Tue, Aug 16, 2022 23.96 24.00 23.73 23.97
935 NASDAQ FDNI Mon, Aug 15, 2022 24.49 24.71 24.08 24.45
934 NASDAQ FDNI Fri, Aug 12, 2022 24.10 24.31 24.10 24.31
933 NASDAQ FDNI Thu, Aug 11, 2022 23.96 24.66 23.96 23.99
932 NASDAQ FDNI Wed, Aug 10, 2022 23.52 23.97 23.52 23.86
931 NASDAQ FDNI Tue, Aug 9, 2022 23.79 24.05 23.21 23.64
930 NASDAQ FDNI Mon, Aug 8, 2022 23.99 23.99 23.58 23.89
929 NASDAQ FDNI Fri, Aug 5, 2022 24.19 24.34 23.75 24.03
928 NASDAQ FDNI Thu, Aug 4, 2022 24.42 24.42 24.18 24.35
927 NASDAQ FDNI Wed, Aug 3, 2022 23.18 24.36 23.18 23.76
926 NASDAQ FDNI Tue, Aug 2, 2022 22.70 23.66 22.70 23.34
925 NASDAQ FDNI Mon, Aug 1, 2022 23.54 23.29 22.71 23.10
924 NASDAQ FDNI Fri, Jul 29, 2022 22.84 23.20 22.79 23.16
923 NASDAQ FDNI Thu, Jul 28, 2022 23.47 23.77 23.47 23.47
922 NASDAQ FDNI Wed, Jul 27, 2022 23.47 23.78 23.47 23.78
921 NASDAQ FDNI Tue, Jul 26, 2022 23.36 23.42 22.91 22.91
920 NASDAQ FDNI Mon, Jul 25, 2022 24.31 24.33 23.50 23.73
919 NASDAQ FDNI Fri, Jul 22, 2022 24.72 24.72 23.84 23.84
918 NASDAQ FDNI Thu, Jul 21, 2022 23.86 24.61 23.86 24.49
917 NASDAQ FDNI Wed, Jul 20, 2022 23.49 24.26 23.41 23.94
916 NASDAQ FDNI Tue, Jul 19, 2022 23.32 23.53 23.32 23.53
915 NASDAQ FDNI Mon, Jul 18, 2022 23.99 23.99 23.18 23.18
914 NASDAQ FDNI Fri, Jul 15, 2022 22.30 22.52 21.91 22.51
913 NASDAQ FDNI Thu, Jul 14, 2022 22.55 22.92 22.35 22.35
912 NASDAQ FDNI Wed, Jul 13, 2022 22.92 23.55 22.90 23.20
911 NASDAQ FDNI Tue, Jul 12, 2022 22.94 22.94 22.92 22.92
910 NASDAQ FDNI Mon, Jul 11, 2022 24.00 24.00 22.79 23.00
909 NASDAQ FDNI Fri, Jul 8, 2022 24.78 24.78 24.38 24.38
908 NASDAQ FDNI Thu, Jul 7, 2022 24.49 25.00 24.49 24.76
907 NASDAQ FDNI Wed, Jul 6, 2022 23.84 24.31 23.68 24.01
906 NASDAQ FDNI Tue, Jul 5, 2022 23.41 24.49 23.28 24.29
905 NASDAQ FDNI Fri, Jul 1, 2022 23.30 23.88 23.30 23.88
904 NASDAQ FDNI Thu, Jun 30, 2022 23.59 24.09 23.59 23.76
903 NASDAQ FDNI Wed, Jun 29, 2022 24.00 24.00 23.51 23.51
902 NASDAQ FDNI Tue, Jun 28, 2022 25.16 25.16 24.08 24.28
901 NASDAQ FDNI Mon, Jun 27, 2022 24.80 25.75 24.58 24.81
900 NASDAQ FDNI Fri, Jun 24, 2022 23.43 24.67 23.43 24.15
899 NASDAQ FDNI Thu, Jun 23, 2022 23.37 23.37 23.02 23.28
898 NASDAQ FDNI Wed, Jun 22, 2022 22.71 23.24 22.61 22.97
897 NASDAQ FDNI Tue, Jun 21, 2022 22.50 23.64 22.50 23.20
896 NASDAQ FDNI Fri, Jun 17, 2022 22.80 23.16 22.50 22.50
895 NASDAQ FDNI Thu, Jun 16, 2022 22.61 22.67 21.90 21.90
894 NASDAQ FDNI Wed, Jun 15, 2022 23.03 23.34 22.82 23.34
893 NASDAQ FDNI Tue, Jun 14, 2022 22.98 22.98 22.24 22.41
892 NASDAQ FDNI Mon, Jun 13, 2022 23.00 23.00 21.87 22.02
891 NASDAQ FDNI Fri, Jun 10, 2022 23.83 23.83 23.56 23.56
890 NASDAQ FDNI Thu, Jun 9, 2022 25.00 25.00 24.15 24.15
889 NASDAQ FDNI Wed, Jun 8, 2022 24.91 25.53 24.83 25.40
888 NASDAQ FDNI Tue, Jun 7, 2022 23.60 24.18 23.60 24.10
887 NASDAQ FDNI Mon, Jun 6, 2022 23.99 24.31 23.50 23.93
886 NASDAQ FDNI Fri, Jun 3, 2022 22.90 23.39 22.90 23.01
885 NASDAQ FDNI Thu, Jun 2, 2022 23.70 24.00 23.63 23.79
884 NASDAQ FDNI Wed, Jun 1, 2022 23.23 23.85 22.75 22.75
883 NASDAQ FDNI Tue, May 31, 2022 23.49 23.53 22.98 23.26
882 NASDAQ FDNI Fri, May 27, 2022 20.60 23.99 20.60 22.63
881 NASDAQ FDNI Thu, May 26, 2022 22.03 22.41 22.03 22.18
880 NASDAQ FDNI Wed, May 25, 2022 20.48 21.39 20.48 21.09
879 NASDAQ FDNI Tue, May 24, 2022 20.74 21.04 20.50 20.70
878 NASDAQ FDNI Mon, May 23, 2022 21.89 22.35 21.67 21.74
877 NASDAQ FDNI Fri, May 20, 2022 22.23 22.84 21.25 21.25
876 NASDAQ FDNI Thu, May 19, 2022 21.65 22.66 21.65 22.30
875 NASDAQ FDNI Wed, May 18, 2022 21.65 22.17 21.12 21.12
874 NASDAQ FDNI Tue, May 17, 2022 22.16 22.30 21.85 22.17
873 NASDAQ FDNI Mon, May 16, 2022 21.90 21.98 21.24 21.58
872 NASDAQ FDNI Fri, May 13, 2022 21.61 21.87 21.50 21.74
871 NASDAQ FDNI Thu, May 12, 2022 20.33 20.78 19.55 20.27
870 NASDAQ FDNI Wed, May 11, 2022 20.38 21.11 20.06 20.10
869 NASDAQ FDNI Tue, May 10, 2022 20.87 20.87 20.19 20.33
868 NASDAQ FDNI Mon, May 9, 2022 20.79 20.79 20.21 20.22
867 NASDAQ FDNI Fri, May 6, 2022 21.36 21.87 21.32 21.41
866 NASDAQ FDNI Thu, May 5, 2022 22.57 22.57 21.97 22.28
865 NASDAQ FDNI Wed, May 4, 2022 23.02 24.00 22.88 24.00
864 NASDAQ FDNI Tue, May 3, 2022 23.31 23.85 23.31 23.57
863 NASDAQ FDNI Mon, May 2, 2022 23.59 23.59 23.00 23.31
862 NASDAQ FDNI Fri, Apr 29, 2022 23.53 24.17 23.15 23.87
861 NASDAQ FDNI Thu, Apr 28, 2022 22.53 22.53 22.02 22.40
860 NASDAQ FDNI Wed, Apr 27, 2022 21.96 22.29 21.84 21.93
859 NASDAQ FDNI Tue, Apr 26, 2022 21.92 22.46 21.52 21.52
858 NASDAQ FDNI Mon, Apr 25, 2022 21.34 22.22 21.10 22.16
857 NASDAQ FDNI Fri, Apr 22, 2022 23.25 23.34 22.21 22.21
856 NASDAQ FDNI Thu, Apr 21, 2022 22.85 24.34 22.25 22.45
855 NASDAQ FDNI Wed, Apr 20, 2022 23.97 24.39 23.20 23.70
854 NASDAQ FDNI Tue, Apr 19, 2022 23.38 25.04 23.38 23.82
853 NASDAQ FDNI Mon, Apr 18, 2022 23.93 24.93 23.81 24.93
852 NASDAQ FDNI Thu, Apr 14, 2022 24.28 24.97 24.20 24.86
851 NASDAQ FDNI Wed, Apr 13, 2022 24.17 25.99 24.17 24.72
850 NASDAQ FDNI Tue, Apr 12, 2022 25.29 25.29 24.52 24.53
849 NASDAQ FDNI Mon, Apr 11, 2022 25.01 25.32 24.30 25.01
848 NASDAQ FDNI Fri, Apr 8, 2022 25.49 26.26 25.20 25.25
847 NASDAQ FDNI Thu, Apr 7, 2022 26.18 26.59 25.23 25.31
846 NASDAQ FDNI Wed, Apr 6, 2022 26.65 26.65 26.00 26.18
845 NASDAQ FDNI Tue, Apr 5, 2022 26.85 28.47 26.79 27.62
844 NASDAQ FDNI Mon, Apr 4, 2022 27.00 28.10 27.00 27.61
843 NASDAQ FDNI Fri, Apr 1, 2022 27.12 27.81 26.51 26.54
842 NASDAQ FDNI Thu, Mar 31, 2022 26.10 26.50 26.01 26.01
841 NASDAQ FDNI Wed, Mar 30, 2022 27.19 28.08 26.85 27.46
840 NASDAQ FDNI Tue, Mar 29, 2022 27.42 28.06 26.83 27.89
839 NASDAQ FDNI Mon, Mar 28, 2022 26.51 27.69 26.22 26.52
838 NASDAQ FDNI Fri, Mar 25, 2022 26.26 26.96 25.95 26.71
837 NASDAQ FDNI Thu, Mar 24, 2022 26.87 27.56 25.98 26.82
836 NASDAQ FDNI Wed, Mar 23, 2022 27.70 28.05 26.67 27.46
835 NASDAQ FDNI Tue, Mar 22, 2022 26.92 28.03 26.92 27.75
834 NASDAQ FDNI Mon, Mar 21, 2022 25.90 27.67 25.69 26.27
833 NASDAQ FDNI Fri, Mar 18, 2022 25.97 28.75 25.97 28.16
832 NASDAQ FDNI Thu, Mar 17, 2022 26.13 26.34 25.41 26.34
831 NASDAQ FDNI Wed, Mar 16, 2022 22.99 27.36 22.99 27.36
830 NASDAQ FDNI Tue, Mar 15, 2022 21.03 22.65 20.59 21.48
829 NASDAQ FDNI Mon, Mar 14, 2022 22.14 22.64 21.00 21.00
828 NASDAQ FDNI Fri, Mar 11, 2022 24.61 24.71 22.70 22.99
827 NASDAQ FDNI Thu, Mar 10, 2022 24.30 25.31 23.80 24.61
826 NASDAQ FDNI Wed, Mar 9, 2022 24.80 26.09 24.80 25.17
825 NASDAQ FDNI Tue, Mar 8, 2022 24.58 24.85 23.39 24.73
824 NASDAQ FDNI Mon, Mar 7, 2022 25.13 25.34 24.16 24.16
823 NASDAQ FDNI Fri, Mar 4, 2022 26.04 26.19 25.10 25.28
822 NASDAQ FDNI Thu, Mar 3, 2022 27.97 28.31 26.55 26.57
821 NASDAQ FDNI Wed, Mar 2, 2022 28.20 28.88 27.49 28.52
820 NASDAQ FDNI Tue, Mar 1, 2022 28.51 28.89 28.00 28.16
819 NASDAQ FDNI Mon, Feb 28, 2022 27.84 28.97 27.84 28.18
818 NASDAQ FDNI Fri, Feb 25, 2022 28.23 29.33 28.08 28.64
817 NASDAQ FDNI Thu, Feb 24, 2022 26.30 28.26 26.30 27.53
816 NASDAQ FDNI Wed, Feb 23, 2022 28.88 29.40 28.13 28.64
815 NASDAQ FDNI Tue, Feb 22, 2022 29.52 29.76 28.27 28.27
814 NASDAQ FDNI Fri, Feb 18, 2022 30.97 30.97 29.43 30.58
813 NASDAQ FDNI Thu, Feb 17, 2022 32.14 32.14 31.00 31.44
812 NASDAQ FDNI Wed, Feb 16, 2022 32.33 32.38 31.89 31.89
811 NASDAQ FDNI Tue, Feb 15, 2022 31.85 32.65 31.85 32.55
810 NASDAQ FDNI Mon, Feb 14, 2022 31.53 31.79 31.02 31.31
809 NASDAQ FDNI Fri, Feb 11, 2022 32.50 32.93 31.66 31.91
808 NASDAQ FDNI Thu, Feb 10, 2022 33.15 33.86 32.76 32.82
807 NASDAQ FDNI Wed, Feb 9, 2022 32.77 34.00 32.77 33.86
806 NASDAQ FDNI Tue, Feb 8, 2022 31.95 32.75 31.92 32.18
805 NASDAQ FDNI Mon, Feb 7, 2022 32.49 32.49 31.65 31.85
804 NASDAQ FDNI Fri, Feb 4, 2022 31.40 32.62 31.40 32.45
803 NASDAQ FDNI Thu, Feb 3, 2022 31.80 32.54 31.57 31.57
802 NASDAQ FDNI Wed, Feb 2, 2022 32.92 33.24 32.28 32.29
801 NASDAQ FDNI Tue, Feb 1, 2022 33.70 33.97 32.84 33.90
800 NASDAQ FDNI Mon, Jan 31, 2022 31.95 33.52 31.95 33.47
799 NASDAQ FDNI Fri, Jan 28, 2022 30.01 31.16 29.75 31.16
798 NASDAQ FDNI Thu, Jan 27, 2022 30.80 31.15 30.02 30.03
797 NASDAQ FDNI Wed, Jan 26, 2022 32.49 32.49 30.98 30.98
796 NASDAQ FDNI Tue, Jan 25, 2022 31.75 32.14 31.17 31.65
795 NASDAQ FDNI Mon, Jan 24, 2022 32.35 32.35 30.36 32.06
794 NASDAQ FDNI Fri, Jan 21, 2022 33.82 34.14 32.57 33.01
793 NASDAQ FDNI Thu, Jan 20, 2022 34.40 35.34 34.02 34.38
792 NASDAQ FDNI Wed, Jan 19, 2022 33.45 33.90 33.16 33.17
791 NASDAQ FDNI Tue, Jan 18, 2022 33.60 33.74 32.53 33.11
790 NASDAQ FDNI Fri, Jan 14, 2022 33.75 34.29 33.56 34.10
789 NASDAQ FDNI Thu, Jan 13, 2022 35.74 35.74 34.24 34.24
788 NASDAQ FDNI Wed, Jan 12, 2022 35.83 36.55 35.67 36.03
787 NASDAQ FDNI Tue, Jan 11, 2022 33.70 35.20 33.70 35.17
786 NASDAQ FDNI Mon, Jan 10, 2022 34.01 34.01 33.01 33.78
785 NASDAQ FDNI Fri, Jan 7, 2022 33.62 34.44 33.51 33.67
784 NASDAQ FDNI Thu, Jan 6, 2022 33.15 34.35 32.84 33.92
783 NASDAQ FDNI Wed, Jan 5, 2022 34.10 34.50 33.26 33.35
782 NASDAQ FDNI Tue, Jan 4, 2022 36.37 37.26 34.27 34.84
781 NASDAQ FDNI Mon, Jan 3, 2022 36.11 36.36 36.11 36.22
780 NASDAQ FDNI Fri, Dec 31, 2021 36.18 37.01 36.04 36.04
779 NASDAQ FDNI Thu, Dec 30, 2021 34.95 36.81 34.95 36.59
778 NASDAQ FDNI Wed, Dec 29, 2021 35.20 35.35 34.85 35.15
777 NASDAQ FDNI Tue, Dec 28, 2021 35.81 36.27 35.57 35.85
776 NASDAQ FDNI Mon, Dec 27, 2021 36.19 36.81 36.10 36.14
775 NASDAQ FDNI Thu, Dec 23, 2021 35.66 36.48 35.39 36.40
774 NASDAQ FDNI Wed, Dec 22, 2021 35.95 36.33 35.34 35.84
773 NASDAQ FDNI Tue, Dec 21, 2021 35.37 36.28 34.56 36.27
772 NASDAQ FDNI Mon, Dec 20, 2021 34.47 34.73 33.87 34.32
771 NASDAQ FDNI Fri, Dec 17, 2021 34.77 35.50 34.37 35.50
770 NASDAQ FDNI Thu, Dec 16, 2021 37.00 37.00 35.42 35.49
769 NASDAQ FDNI Wed, Dec 15, 2021 35.55 36.50 35.35 36.31
768 NASDAQ FDNI Tue, Dec 14, 2021 37.00 37.13 35.95 36.79
767 NASDAQ FDNI Mon, Dec 13, 2021 37.33 37.67 37.00 37.06
766 NASDAQ FDNI Fri, Dec 10, 2021 38.20 38.38 37.43 37.43
765 NASDAQ FDNI Thu, Dec 9, 2021 38.46 38.54 37.99 38.20
764 NASDAQ FDNI Wed, Dec 8, 2021 38.21 39.28 37.97 38.54
763 NASDAQ FDNI Tue, Dec 7, 2021 37.85 39.15 37.85 38.41
762 NASDAQ FDNI Mon, Dec 6, 2021 35.82 37.30 35.26 37.24
761 NASDAQ FDNI Fri, Dec 3, 2021 37.76 37.76 35.91 36.02
760 NASDAQ FDNI Thu, Dec 2, 2021 38.09 38.26 37.85 37.93
759 NASDAQ FDNI Wed, Dec 1, 2021 38.80 39.95 38.18 38.38
758 NASDAQ FDNI Tue, Nov 30, 2021 39.76 39.87 38.49 38.75
757 NASDAQ FDNI Mon, Nov 29, 2021 39.45 40.02 39.45 39.88
756 NASDAQ FDNI Fri, Nov 26, 2021 40.60 40.60 39.68 39.68
755 NASDAQ FDNI Wed, Nov 24, 2021 40.60 40.97 40.49 40.97
754 NASDAQ FDNI Tue, Nov 23, 2021 41.30 41.30 40.02 40.33
753 NASDAQ FDNI Mon, Nov 22, 2021 41.81 42.26 40.97 41.22
752 NASDAQ FDNI Fri, Nov 19, 2021 43.11 43.20 42.31 42.96
751 NASDAQ FDNI Thu, Nov 18, 2021 43.30 43.30 42.48 43.01
750 NASDAQ FDNI Wed, Nov 17, 2021 43.96 44.83 43.26 43.78
749 NASDAQ FDNI Tue, Nov 16, 2021 44.11 44.95 44.08 44.44
748 NASDAQ FDNI Mon, Nov 15, 2021 43.78 44.50 43.73 43.99
747 NASDAQ FDNI Fri, Nov 12, 2021 43.62 44.30 43.57 44.30
746 NASDAQ FDNI Thu, Nov 11, 2021 42.19 43.39 42.19 43.36
745 NASDAQ FDNI Wed, Nov 10, 2021 42.23 42.81 41.75 41.76
744 NASDAQ FDNI Tue, Nov 9, 2021 42.23 42.51 42.00 42.29
743 NASDAQ FDNI Mon, Nov 8, 2021 42.21 42.72 42.21 42.72
742 NASDAQ FDNI Fri, Nov 5, 2021 42.50 42.96 42.33 42.42
741 NASDAQ FDNI Thu, Nov 4, 2021 43.22 43.42 42.92 43.01
740 NASDAQ FDNI Wed, Nov 3, 2021 42.48 43.06 42.48 43.05
739 NASDAQ FDNI Tue, Nov 2, 2021 42.52 42.93 42.48 42.54
738 NASDAQ FDNI Mon, Nov 1, 2021 42.11 43.77 42.11 43.77
737 NASDAQ FDNI Fri, Oct 29, 2021 43.78 43.78 42.28 42.70
736 NASDAQ FDNI Thu, Oct 28, 2021 42.45 43.34 42.44 43.34
735 NASDAQ FDNI Wed, Oct 27, 2021 42.37 42.97 42.33 42.43
734 NASDAQ FDNI Tue, Oct 26, 2021 43.49 43.89 42.32 42.97
733 NASDAQ FDNI Mon, Oct 25, 2021 43.82 44.00 43.33 43.70
732 NASDAQ FDNI Fri, Oct 22, 2021 44.39 44.50 43.82 43.82
731 NASDAQ FDNI Thu, Oct 21, 2021 44.61 44.61 43.97 44.21
730 NASDAQ FDNI Wed, Oct 20, 2021 44.41 44.45 44.01 44.45
729 NASDAQ FDNI Tue, Oct 19, 2021 43.50 44.18 43.50 44.18
728 NASDAQ FDNI Mon, Oct 18, 2021 42.58 43.16 42.49 42.91
727 NASDAQ FDNI Fri, Oct 15, 2021 41.88 42.74 41.88 42.49
726 NASDAQ FDNI Thu, Oct 14, 2021 41.92 42.35 41.60 41.94
725 NASDAQ FDNI Wed, Oct 13, 2021 41.19 42.03 41.19 41.77
724 NASDAQ FDNI Tue, Oct 12, 2021 41.02 41.02 40.59 40.68
723 NASDAQ FDNI Mon, Oct 11, 2021 41.82 41.82 41.00 41.01
722 NASDAQ FDNI Fri, Oct 8, 2021 41.32 41.32 40.77 40.96
721 NASDAQ FDNI Thu, Oct 7, 2021 39.68 41.24 39.68 41.02
720 NASDAQ FDNI Wed, Oct 6, 2021 38.42 39.29 38.42 38.97
719 NASDAQ FDNI Tue, Oct 5, 2021 38.30 39.27 38.30 39.27
718 NASDAQ FDNI Mon, Oct 4, 2021 39.01 39.16 38.27 38.47
717 NASDAQ FDNI Fri, Oct 1, 2021 39.56 40.09 39.19 39.41
716 NASDAQ FDNI Thu, Sep 30, 2021 40.04 40.18 39.58 40.11
715 NASDAQ FDNI Wed, Sep 29, 2021 40.06 40.52 39.60 39.76
714 NASDAQ FDNI Tue, Sep 28, 2021 41.04 41.13 40.05 40.20
713 NASDAQ FDNI Mon, Sep 27, 2021 40.96 41.47 40.88 41.43
712 NASDAQ FDNI Fri, Sep 24, 2021 40.95 41.16 40.95 41.12
711 NASDAQ FDNI Thu, Sep 23, 2021 41.44 42.10 41.42 41.64
710 NASDAQ FDNI Wed, Sep 22, 2021 40.80 41.68 40.80 41.44
709 NASDAQ FDNI Tue, Sep 21, 2021 40.89 41.19 40.68 40.95
708 NASDAQ FDNI Mon, Sep 20, 2021 40.79 41.14 40.03 40.39
707 NASDAQ FDNI Fri, Sep 17, 2021 42.75 42.75 41.77 41.78
706 NASDAQ FDNI Thu, Sep 16, 2021 41.50 42.19 41.36 42.19
705 NASDAQ FDNI Wed, Sep 15, 2021 42.23 42.23 41.35 42.21
704 NASDAQ FDNI Tue, Sep 14, 2021 42.39 42.71 42.17 42.36
703 NASDAQ FDNI Mon, Sep 13, 2021 43.08 43.08 42.13 42.56
702 NASDAQ FDNI Fri, Sep 10, 2021 43.60 43.81 43.00 43.36
701 NASDAQ FDNI Thu, Sep 9, 2021 43.53 43.53 43.00 43.05
700 NASDAQ FDNI Wed, Sep 8, 2021 44.31 44.39 43.79 44.06
699 NASDAQ FDNI Tue, Sep 7, 2021 44.66 45.43 44.66 44.79
698 NASDAQ FDNI Fri, Sep 3, 2021 43.96 44.54 43.24 43.99
697 NASDAQ FDNI Thu, Sep 2, 2021 44.26 44.81 44.02 44.02
696 NASDAQ FDNI Wed, Sep 1, 2021 43.78 44.73 43.78 44.48
695 NASDAQ FDNI Tue, Aug 31, 2021 42.90 43.52 42.90 43.20
694 NASDAQ FDNI Mon, Aug 30, 2021 41.47 42.24 41.47 41.97
693 NASDAQ FDNI Fri, Aug 27, 2021 41.33 42.10 40.38 41.85
692 NASDAQ FDNI Thu, Aug 26, 2021 42.17 42.26 41.73 42.26
691 NASDAQ FDNI Wed, Aug 25, 2021 42.84 42.84 41.86 42.32
690 NASDAQ FDNI Tue, Aug 24, 2021 41.90 42.50 41.90 42.48
689 NASDAQ FDNI Mon, Aug 23, 2021 39.60 40.39 39.41 40.02
688 NASDAQ FDNI Fri, Aug 20, 2021 39.28 40.23 39.26 39.50
687 NASDAQ FDNI Thu, Aug 19, 2021 39.69 39.93 39.28 39.51
686 NASDAQ FDNI Wed, Aug 18, 2021 40.24 40.93 40.23 40.72
685 NASDAQ FDNI Tue, Aug 17, 2021 40.01 40.41 39.79 40.32
684 NASDAQ FDNI Mon, Aug 16, 2021 40.56 41.33 40.53 40.76
683 NASDAQ FDNI Fri, Aug 13, 2021 41.79 42.30 41.77 41.90
682 NASDAQ FDNI Thu, Aug 12, 2021 42.18 42.45 41.96 42.23
681 NASDAQ FDNI Wed, Aug 11, 2021 43.33 43.33 42.07 42.60
680 NASDAQ FDNI Tue, Aug 10, 2021 43.04 43.29 42.62 43.01
679 NASDAQ FDNI Mon, Aug 9, 2021 41.94 42.92 41.94 42.12
678 NASDAQ FDNI Fri, Aug 6, 2021 42.01 42.48 41.76 41.99
677 NASDAQ FDNI Thu, Aug 5, 2021 42.21 42.50 41.46 42.35
676 NASDAQ FDNI Wed, Aug 4, 2021 41.89 42.56 41.89 42.49
675 NASDAQ FDNI Tue, Aug 3, 2021 41.87 41.87 41.25 41.60
674 NASDAQ FDNI Mon, Aug 2, 2021 41.87 43.05 41.87 42.86
673 NASDAQ FDNI Fri, Jul 30, 2021 41.83 42.43 41.51 42.07
672 NASDAQ FDNI Thu, Jul 29, 2021 42.58 42.99 42.17 42.70
671 NASDAQ FDNI Wed, Jul 28, 2021 41.18 42.50 41.18 42.40
670 NASDAQ FDNI Tue, Jul 27, 2021 40.67 41.12 39.67 40.37
669 NASDAQ FDNI Mon, Jul 26, 2021 43.40 43.40 42.08 42.23
668 NASDAQ FDNI Fri, Jul 23, 2021 45.34 45.34 44.27 44.67
667 NASDAQ FDNI Thu, Jul 22, 2021 45.25 45.75 45.23 45.49
666 NASDAQ FDNI Wed, Jul 21, 2021 44.38 45.01 44.36 45.01
665 NASDAQ FDNI Tue, Jul 20, 2021 44.14 44.77 43.87 44.77
664 NASDAQ FDNI Mon, Jul 19, 2021 43.68 44.38 43.68 44.26
663 NASDAQ FDNI Fri, Jul 16, 2021 44.98 45.30 44.75 44.83
662 NASDAQ FDNI Thu, Jul 15, 2021 45.98 45.98 44.97 45.10
661 NASDAQ FDNI Wed, Jul 14, 2021 45.61 45.78 45.34 45.34
660 NASDAQ FDNI Tue, Jul 13, 2021 45.00 45.98 44.99 45.50
659 NASDAQ FDNI Mon, Jul 12, 2021 44.85 44.99 44.62 44.95
658 NASDAQ FDNI Fri, Jul 9, 2021 44.36 44.98 44.20 44.87
657 NASDAQ FDNI Thu, Jul 8, 2021 44.06 44.06 43.39 43.84
656 NASDAQ FDNI Wed, Jul 7, 2021 45.49 45.51 44.94 45.01
655 NASDAQ FDNI Tue, Jul 6, 2021 46.35 46.35 45.09 45.49
654 NASDAQ FDNI Fri, Jul 2, 2021 46.28 46.49 46.21 46.33
653 NASDAQ FDNI Thu, Jul 1, 2021 47.01 47.01 46.41 46.57
652 NASDAQ FDNI Wed, Jun 30, 2021 47.95 47.95 47.05 47.31
651 NASDAQ FDNI Tue, Jun 29, 2021 47.77 47.83 47.24 47.63
650 NASDAQ FDNI Mon, Jun 28, 2021 48.07 48.07 47.29 47.29
649 NASDAQ FDNI Fri, Jun 25, 2021 47.54 47.54 46.97 47.51
648 NASDAQ FDNI Thu, Jun 24, 2021 46.52 47.19 46.52 46.89
647 NASDAQ FDNI Wed, Jun 23, 2021 46.61 46.61 46.14 46.17
646 NASDAQ FDNI Tue, Jun 22, 2021 45.60 45.76 45.32 45.55
645 NASDAQ FDNI Mon, Jun 21, 2021 46.28 46.28 45.23 45.74
644 NASDAQ FDNI Fri, Jun 18, 2021 45.32 46.00 45.32 45.91
643 NASDAQ FDNI Thu, Jun 17, 2021 44.85 46.00 44.85 45.87
642 NASDAQ FDNI Wed, Jun 16, 2021 45.15 45.19 44.70 45.08
641 NASDAQ FDNI Tue, Jun 15, 2021 45.75 45.75 44.90 44.95
640 NASDAQ FDNI Mon, Jun 14, 2021 44.74 45.64 44.74 45.47
639 NASDAQ FDNI Fri, Jun 11, 2021 45.01 45.06 44.78 45.04
638 NASDAQ FDNI Thu, Jun 10, 2021 44.87 44.98 44.45 44.98
637 NASDAQ FDNI Wed, Jun 9, 2021 44.34 44.73 44.31 44.36
636 NASDAQ FDNI Tue, Jun 8, 2021 44.75 44.75 44.42 44.52
635 NASDAQ FDNI Mon, Jun 7, 2021 44.43 44.76 44.30 44.63
634 NASDAQ FDNI Fri, Jun 4, 2021 43.94 45.01 43.94 44.94
633 NASDAQ FDNI Thu, Jun 3, 2021 44.95 44.95 44.25 44.46
632 NASDAQ FDNI Wed, Jun 2, 2021 45.67 45.67 45.20 45.48
631 NASDAQ FDNI Tue, Jun 1, 2021 45.66 45.86 45.40 45.69
630 NASDAQ FDNI Fri, May 28, 2021 43.74 44.44 43.74 44.18
629 NASDAQ FDNI Thu, May 27, 2021 43.65 44.14 43.53 43.94
628 NASDAQ FDNI Wed, May 26, 2021 44.34 44.46 44.11 44.30
627 NASDAQ FDNI Tue, May 25, 2021 43.61 44.25 43.61 43.91
626 NASDAQ FDNI Mon, May 24, 2021 43.78 43.82 42.89 43.59
625 NASDAQ FDNI Fri, May 21, 2021 44.16 44.16 43.05 43.18
624 NASDAQ FDNI Thu, May 20, 2021 42.12 43.60 42.12 43.60
623 NASDAQ FDNI Wed, May 19, 2021 41.55 42.26 41.55 42.18
622 NASDAQ FDNI Tue, May 18, 2021 40.31 42.46 40.31 42.17
621 NASDAQ FDNI Mon, May 17, 2021 41.24 41.47 41.07 41.47
620 NASDAQ FDNI Fri, May 14, 2021 40.80 41.33 40.47 41.28
619 NASDAQ FDNI Thu, May 13, 2021 41.39 41.48 40.02 40.46
618 NASDAQ FDNI Wed, May 12, 2021 41.75 42.25 41.38 41.52
617 NASDAQ FDNI Tue, May 11, 2021 41.23 42.86 41.00 42.62
616 NASDAQ FDNI Mon, May 10, 2021 43.93 43.93 42.51 42.60
615 NASDAQ FDNI Fri, May 7, 2021 44.45 44.96 44.38 44.46
614 NASDAQ FDNI Thu, May 6, 2021 44.37 44.50 43.72 44.22
613 NASDAQ FDNI Wed, May 5, 2021 44.94 45.04 44.47 44.63
612 NASDAQ FDNI Tue, May 4, 2021 44.54 44.66 44.23 44.66
611 NASDAQ FDNI Mon, May 3, 2021 46.16 46.35 45.55 45.70
610 NASDAQ FDNI Fri, Apr 30, 2021 46.90 46.90 45.79 45.94
609 NASDAQ FDNI Thu, Apr 29, 2021 48.75 48.75 46.66 46.88
608 NASDAQ FDNI Wed, Apr 28, 2021 46.56 47.84 46.56 47.65
607 NASDAQ FDNI Tue, Apr 27, 2021 47.36 47.36 46.97 47.34
606 NASDAQ FDNI Mon, Apr 26, 2021 46.37 46.89 46.31 46.89
605 NASDAQ FDNI Fri, Apr 23, 2021 46.38 46.91 46.38 46.82
604 NASDAQ FDNI Thu, Apr 22, 2021 45.89 46.38 45.87 45.87
603 NASDAQ FDNI Wed, Apr 21, 2021 44.58 45.57 44.58 45.57
602 NASDAQ FDNI Tue, Apr 20, 2021 45.86 46.11 45.10 45.32
601 NASDAQ FDNI Mon, Apr 19, 2021 46.75 46.75 46.00 46.00
600 NASDAQ FDNI Fri, Apr 16, 2021 46.76 46.97 46.57 46.91
599 NASDAQ FDNI Thu, Apr 15, 2021 47.41 47.41 46.51 46.65
598 NASDAQ FDNI Wed, Apr 14, 2021 47.26 47.26 46.19 46.19
597 NASDAQ FDNI Tue, Apr 13, 2021 46.12 46.44 46.06 46.27
596 NASDAQ FDNI Mon, Apr 12, 2021 46.33 46.33 45.83 46.02
595 NASDAQ FDNI Fri, Apr 9, 2021 46.71 46.71 46.22 46.42
594 NASDAQ FDNI Thu, Apr 8, 2021 47.03 47.03 46.23 46.75
593 NASDAQ FDNI Wed, Apr 7, 2021 46.75 46.75 45.68 45.85
592 NASDAQ FDNI Tue, Apr 6, 2021 47.04 47.70 47.04 47.27
591 NASDAQ FDNI Mon, Apr 5, 2021 47.37 47.37 46.55 46.79
590 NASDAQ FDNI Thu, Apr 1, 2021 47.37 47.37 46.48 46.52
589 NASDAQ FDNI Wed, Mar 31, 2021 44.00 45.37 44.00 45.18
588 NASDAQ FDNI Tue, Mar 30, 2021 44.09 44.69 43.87 44.25
587 NASDAQ FDNI Mon, Mar 29, 2021 43.55 43.96 43.50 43.94
586 NASDAQ FDNI Fri, Mar 26, 2021 43.86 44.99 43.37 44.63
585 NASDAQ FDNI Thu, Mar 25, 2021 43.84 45.06 43.27 43.65
584 NASDAQ FDNI Wed, Mar 24, 2021 46.79 46.79 44.25 44.34
583 NASDAQ FDNI Tue, Mar 23, 2021 47.63 47.63 46.37 46.49
582 NASDAQ FDNI Mon, Mar 22, 2021 46.55 47.30 46.55 47.04
581 NASDAQ FDNI Fri, Mar 19, 2021 46.88 47.32 46.80 46.92
580 NASDAQ FDNI Thu, Mar 18, 2021 47.42 47.42 46.60 46.79
579 NASDAQ FDNI Wed, Mar 17, 2021 46.92 47.86 46.17 47.32
578 NASDAQ FDNI Tue, Mar 16, 2021 47.80 48.29 47.49 47.67
577 NASDAQ FDNI Mon, Mar 15, 2021 47.21 47.35 46.60 47.07
576 NASDAQ FDNI Fri, Mar 12, 2021 48.00 48.00 46.67 47.35
575 NASDAQ FDNI Thu, Mar 11, 2021 47.78 48.89 47.78 48.56
574 NASDAQ FDNI Wed, Mar 10, 2021 46.92 47.45 46.16 46.72
573 NASDAQ FDNI Tue, Mar 9, 2021 45.50 47.57 45.50 47.23
572 NASDAQ FDNI Mon, Mar 8, 2021 45.19 47.19 44.84 45.04
571 NASDAQ FDNI Fri, Mar 5, 2021 47.97 48.25 45.96 47.87
570 NASDAQ FDNI Thu, Mar 4, 2021 48.94 49.20 47.00 47.60
569 NASDAQ FDNI Wed, Mar 3, 2021 51.26 51.26 49.73 49.80
568 NASDAQ FDNI Tue, Mar 2, 2021 52.18 52.18 50.88 51.00
567 NASDAQ FDNI Mon, Mar 1, 2021 51.26 51.50 50.89 51.50
566 NASDAQ FDNI Fri, Feb 26, 2021 49.67 50.03 48.50 49.58
565 NASDAQ FDNI Thu, Feb 25, 2021 51.60 51.73 49.76 49.96
564 NASDAQ FDNI Wed, Feb 24, 2021 52.00 52.00 50.61 51.63
563 NASDAQ FDNI Tue, Feb 23, 2021 52.10 55.58 50.39 52.68
562 NASDAQ FDNI Mon, Feb 22, 2021 55.00 55.00 53.36 53.52
561 NASDAQ FDNI Fri, Feb 19, 2021 56.54 56.54 55.69 56.08
560 NASDAQ FDNI Thu, Feb 18, 2021 55.16 55.33 54.30 55.30
559 NASDAQ FDNI Wed, Feb 17, 2021 56.23 56.23 55.41 55.84
558 NASDAQ FDNI Tue, Feb 16, 2021 57.26 57.26 55.87 56.23
557 NASDAQ FDNI Fri, Feb 12, 2021 55.83 56.22 55.34 56.06
556 NASDAQ FDNI Thu, Feb 11, 2021 56.43 56.43 55.57 55.99
555 NASDAQ FDNI Wed, Feb 10, 2021 55.21 55.47 54.35 54.99
554 NASDAQ FDNI Tue, Feb 9, 2021 53.00 54.17 53.00 54.03
553 NASDAQ FDNI Mon, Feb 8, 2021 53.80 53.80 52.70 52.95
552 NASDAQ FDNI Fri, Feb 5, 2021 52.42 52.66 52.14 52.66
551 NASDAQ FDNI Thu, Feb 4, 2021 52.54 52.54 51.73 52.10
550 NASDAQ FDNI Wed, Feb 3, 2021 52.64 52.64 51.67 51.93
549 NASDAQ FDNI Tue, Feb 2, 2021 51.81 51.81 50.90 51.54
548 NASDAQ FDNI Mon, Feb 1, 2021 49.43 50.44 49.43 50.44
547 NASDAQ FDNI Fri, Jan 29, 2021 49.17 49.17 47.87 48.33
546 NASDAQ FDNI Thu, Jan 28, 2021 48.51 49.70 48.51 49.50
545 NASDAQ FDNI Wed, Jan 27, 2021 50.00 50.00 48.58 48.79
544 NASDAQ FDNI Tue, Jan 26, 2021 51.95 51.95 50.75 50.86
543 NASDAQ FDNI Mon, Jan 25, 2021 54.98 54.98 51.32 51.89
542 NASDAQ FDNI Fri, Jan 22, 2021 50.67 50.99 50.60 50.86
541 NASDAQ FDNI Thu, Jan 21, 2021 51.31 51.31 50.33 50.77
540 NASDAQ FDNI Wed, Jan 20, 2021 49.86 50.56 49.86 50.48
539 NASDAQ FDNI Tue, Jan 19, 2021 48.73 48.73 48.20 48.62
538 NASDAQ FDNI Fri, Jan 15, 2021 47.64 47.64 46.86 47.03
537 NASDAQ FDNI Thu, Jan 14, 2021 48.84 48.84 47.65 47.73
536 NASDAQ FDNI Wed, Jan 13, 2021 46.74 47.41 46.46 46.89
535 NASDAQ FDNI Tue, Jan 12, 2021 46.81 46.81 46.31 46.51
534 NASDAQ FDNI Mon, Jan 11, 2021 46.40 46.85 46.38 46.39
533 NASDAQ FDNI Fri, Jan 8, 2021 46.73 47.70 46.31 47.56
532 NASDAQ FDNI Thu, Jan 7, 2021 45.62 45.76 45.21 45.69
531 NASDAQ FDNI Wed, Jan 6, 2021 47.04 47.04 45.26 45.26
530 NASDAQ FDNI Tue, Jan 5, 2021 45.07 46.67 45.07 46.59
529 NASDAQ FDNI Mon, Jan 4, 2021 46.01 46.01 44.73 45.04
528 NASDAQ FDNI Thu, Dec 31, 2020 45.75 45.75 45.12 45.39
527 NASDAQ FDNI Wed, Dec 30, 2020 44.57 45.65 44.57 45.57
526 NASDAQ FDNI Tue, Dec 29, 2020 43.74 44.63 43.72 44.36
525 NASDAQ FDNI Mon, Dec 28, 2020 44.12 44.12 43.11 43.11
524 NASDAQ FDNI Thu, Dec 24, 2020 44.41 44.53 44.00 44.36
523 NASDAQ FDNI Wed, Dec 23, 2020 45.54 45.62 45.11 45.27
522 NASDAQ FDNI Tue, Dec 22, 2020 45.34 45.39 44.83 45.21
521 NASDAQ FDNI Mon, Dec 21, 2020 45.13 45.30 44.16 45.20
520 NASDAQ FDNI Fri, Dec 18, 2020 45.65 45.65 45.07 45.26
519 NASDAQ FDNI Thu, Dec 17, 2020 45.18 45.75 45.18 45.63
518 NASDAQ FDNI Wed, Dec 16, 2020 44.50 44.92 44.31 44.90
517 NASDAQ FDNI Tue, Dec 15, 2020 44.54 44.54 43.57 43.90
516 NASDAQ FDNI Mon, Dec 14, 2020 44.84 45.41 43.75 43.84
515 NASDAQ FDNI Fri, Dec 11, 2020 44.26 44.53 43.94 44.10
514 NASDAQ FDNI Thu, Dec 10, 2020 44.96 44.96 43.40 44.15
513 NASDAQ FDNI Wed, Dec 9, 2020 45.07 45.07 43.34 43.45
512 NASDAQ FDNI Tue, Dec 8, 2020 43.96 44.21 43.96 44.15
511 NASDAQ FDNI Mon, Dec 7, 2020 43.77 43.78 43.58 43.72
510 NASDAQ FDNI Fri, Dec 4, 2020 43.70 43.91 43.68 43.77
509 NASDAQ FDNI Thu, Dec 3, 2020 43.99 44.00 43.53 43.59
508 NASDAQ FDNI Wed, Dec 2, 2020 43.01 43.30 42.47 43.15
507 NASDAQ FDNI Tue, Dec 1, 2020 44.09 44.09 43.08 43.22
506 NASDAQ FDNI Mon, Nov 30, 2020 44.07 44.07 42.93 43.15
505 NASDAQ FDNI Fri, Nov 27, 2020 43.03 43.95 43.03 43.95
504 NASDAQ FDNI Wed, Nov 25, 2020 42.80 42.90 42.65 42.86
503 NASDAQ FDNI Tue, Nov 24, 2020 43.12 43.18 42.85 43.06
502 NASDAQ FDNI Mon, Nov 23, 2020 43.05 43.19 42.53 42.81
501 NASDAQ FDNI Fri, Nov 20, 2020 42.10 43.04 42.10 42.92
500 NASDAQ FDNI Thu, Nov 19, 2020 41.37 42.01 41.34 41.96
499 NASDAQ FDNI Wed, Nov 18, 2020 41.93 41.93 41.50 41.52
498 NASDAQ FDNI Tue, Nov 17, 2020 42.21 42.21 41.61 41.66
497 NASDAQ FDNI Mon, Nov 16, 2020 42.70 42.70 42.04 42.15
496 NASDAQ FDNI Fri, Nov 13, 2020 42.22 42.73 42.12 42.57
495 NASDAQ FDNI Thu, Nov 12, 2020 41.43 42.46 41.43 41.56
494 NASDAQ FDNI Wed, Nov 11, 2020 40.00 41.36 39.94 41.33
493 NASDAQ FDNI Tue, Nov 10, 2020 42.58 42.58 40.37 40.70
492 NASDAQ FDNI Mon, Nov 9, 2020 45.57 45.57 43.09 43.27
491 NASDAQ FDNI Fri, Nov 6, 2020 44.69 44.80 44.01 44.79
490 NASDAQ FDNI Thu, Nov 5, 2020 44.87 44.87 43.73 44.36
489 NASDAQ FDNI Wed, Nov 4, 2020 42.93 43.42 42.23 43.39
488 NASDAQ FDNI Tue, Nov 3, 2020 41.37 41.37 40.39 40.80
487 NASDAQ FDNI Mon, Nov 2, 2020 40.88 41.29 40.57 41.01
486 NASDAQ FDNI Fri, Oct 30, 2020 41.09 41.17 40.50 40.65
485 NASDAQ FDNI Thu, Oct 29, 2020 41.92 41.92 41.47 41.72
484 NASDAQ FDNI Wed, Oct 28, 2020 41.71 41.71 40.92 41.20
483 NASDAQ FDNI Tue, Oct 27, 2020 41.00 41.82 41.00 41.82
482 NASDAQ FDNI Mon, Oct 26, 2020 40.20 40.72 40.07 40.57
481 NASDAQ FDNI Fri, Oct 23, 2020 40.67 40.95 40.49 40.92
480 NASDAQ FDNI Thu, Oct 22, 2020 41.20 41.29 40.65 40.84
479 NASDAQ FDNI Wed, Oct 21, 2020 41.40 41.66 41.14 41.26
478 NASDAQ FDNI Tue, Oct 20, 2020 41.29 41.46 41.17 41.21
477 NASDAQ FDNI Mon, Oct 19, 2020 41.44 41.44 40.77 40.91
476 NASDAQ FDNI Fri, Oct 16, 2020 41.17 41.50 41.17 41.18
475 NASDAQ FDNI Thu, Oct 15, 2020 39.99 40.95 39.99 40.92
474 NASDAQ FDNI Wed, Oct 14, 2020 41.43 41.95 41.40 41.40
473 NASDAQ FDNI Tue, Oct 13, 2020 41.54 41.83 41.45 41.74
472 NASDAQ FDNI Mon, Oct 12, 2020 41.68 41.85 41.38 41.70
471 NASDAQ FDNI Fri, Oct 9, 2020 40.80 41.21 40.77 41.21
470 NASDAQ FDNI Thu, Oct 8, 2020 40.58 40.58 40.22 40.42
469 NASDAQ FDNI Wed, Oct 7, 2020 40.25 40.30 40.15 40.30
468 NASDAQ FDNI Tue, Oct 6, 2020 39.81 40.09 39.61 39.71
467 NASDAQ FDNI Mon, Oct 5, 2020 39.50 39.65 39.35 39.60
466 NASDAQ FDNI Fri, Oct 2, 2020 39.40 39.50 38.99 39.19
465 NASDAQ FDNI Thu, Oct 1, 2020 39.29 39.71 39.20 39.71
464 NASDAQ FDNI Wed, Sep 30, 2020 38.98 39.63 38.89 39.63
463 NASDAQ FDNI Tue, Sep 29, 2020 38.31 38.71 38.31 38.71
462 NASDAQ FDNI Mon, Sep 28, 2020 38.58 38.58 38.27 38.49
461 NASDAQ FDNI Fri, Sep 25, 2020 37.46 38.13 37.34 38.06
460 NASDAQ FDNI Thu, Sep 24, 2020 37.58 38.10 37.50 37.79
459 NASDAQ FDNI Wed, Sep 23, 2020 38.46 38.71 38.09 38.21
458 NASDAQ FDNI Tue, Sep 22, 2020 38.42 38.42 37.67 38.40
457 NASDAQ FDNI Mon, Sep 21, 2020 37.76 37.98 37.19 37.94
456 NASDAQ FDNI Fri, Sep 18, 2020 38.42 38.42 37.80 38.12
455 NASDAQ FDNI Thu, Sep 17, 2020 38.00 38.15 37.75 38.04
454 NASDAQ FDNI Wed, Sep 16, 2020 38.73 38.86 38.45 38.53
453 NASDAQ FDNI Tue, Sep 15, 2020 38.76 38.76 38.45 38.49
452 NASDAQ FDNI Mon, Sep 14, 2020 38.58 38.58 37.74 38.11
451 NASDAQ FDNI Fri, Sep 11, 2020 38.02 38.02 37.27 37.53
450 NASDAQ FDNI Thu, Sep 10, 2020 38.50 38.50 37.26 37.26
449 NASDAQ FDNI Wed, Sep 9, 2020 38.00 38.00 37.41 37.78
448 NASDAQ FDNI Tue, Sep 8, 2020 37.69 37.69 37.01 37.24
447 NASDAQ FDNI Fri, Sep 4, 2020 38.50 39.07 37.62 38.95
446 NASDAQ FDNI Thu, Sep 3, 2020 40.53 40.53 39.00 39.26
445 NASDAQ FDNI Wed, Sep 2, 2020 41.92 41.92 40.71 41.12
444 NASDAQ FDNI Tue, Sep 1, 2020 40.60 41.24 40.50 41.14
443 NASDAQ FDNI Mon, Aug 31, 2020 40.13 40.26 39.96 40.08
442 NASDAQ FDNI Fri, Aug 28, 2020 41.11 41.11 40.48 40.60
441 NASDAQ FDNI Thu, Aug 27, 2020 41.60 41.60 40.50 40.78
440 NASDAQ FDNI Wed, Aug 26, 2020 40.93 41.30 40.50 40.97
439 NASDAQ FDNI Tue, Aug 25, 2020 40.18 40.36 39.50 40.34
438 NASDAQ FDNI Mon, Aug 24, 2020 39.37 39.75 39.27 39.75
437 NASDAQ FDNI Fri, Aug 21, 2020 38.72 38.88 38.24 38.88
436 NASDAQ FDNI Thu, Aug 20, 2020 38.36 38.56 37.69 38.54
435 NASDAQ FDNI Wed, Aug 19, 2020 38.46 38.54 37.99 38.23
434 NASDAQ FDNI Tue, Aug 18, 2020 37.88 38.50 37.60 38.26
433 NASDAQ FDNI Mon, Aug 17, 2020 37.31 37.82 37.09 37.82
432 NASDAQ FDNI Fri, Aug 14, 2020 36.69 37.10 36.65 36.92
431 NASDAQ FDNI Thu, Aug 13, 2020 37.70 37.70 36.81 37.10
430 NASDAQ FDNI Wed, Aug 12, 2020 37.42 37.61 36.98 37.34
429 NASDAQ FDNI Tue, Aug 11, 2020 37.66 37.66 36.40 36.40
428 NASDAQ FDNI Mon, Aug 10, 2020 37.24 37.33 36.40 36.97
427 NASDAQ FDNI Fri, Aug 7, 2020 37.59 37.95 37.24 37.48
426 NASDAQ FDNI Thu, Aug 6, 2020 39.09 42.91 38.20 38.81
425 NASDAQ FDNI Wed, Aug 5, 2020 38.64 38.88 38.44 38.84
424 NASDAQ FDNI Tue, Aug 4, 2020 37.82 38.38 37.67 38.38
423 NASDAQ FDNI Mon, Aug 3, 2020 37.68 37.82 37.29 37.81
422 NASDAQ FDNI Fri, Jul 31, 2020 36.64 36.78 36.32 36.63
421 NASDAQ FDNI Thu, Jul 30, 2020 36.85 36.85 36.11 36.55
420 NASDAQ FDNI Wed, Jul 29, 2020 37.33 37.33 36.57 37.08
419 NASDAQ FDNI Tue, Jul 28, 2020 36.95 36.95 35.98 36.01
418 NASDAQ FDNI Mon, Jul 27, 2020 35.53 36.17 35.29 36.13
417 NASDAQ FDNI Fri, Jul 24, 2020 35.01 35.57 34.76 35.29
416 NASDAQ FDNI Thu, Jul 23, 2020 36.98 37.05 35.78 36.27
415 NASDAQ FDNI Wed, Jul 22, 2020 37.19 37.19 36.08 36.50
414 NASDAQ FDNI Tue, Jul 21, 2020 37.77 37.77 36.96 37.19
413 NASDAQ FDNI Mon, Jul 20, 2020 35.80 36.99 35.65 36.34
412 NASDAQ FDNI Fri, Jul 17, 2020 35.39 35.61 35.29 35.42
411 NASDAQ FDNI Thu, Jul 16, 2020 35.82 35.82 34.91 35.29
410 NASDAQ FDNI Wed, Jul 15, 2020 36.95 36.95 36.00 36.42
409 NASDAQ FDNI Tue, Jul 14, 2020 36.38 36.38 34.78 35.99
408 NASDAQ FDNI Mon, Jul 13, 2020 37.92 38.00 36.25 36.27
407 NASDAQ FDNI Fri, Jul 10, 2020 38.18 38.18 37.25 37.81
406 NASDAQ FDNI Thu, Jul 9, 2020 38.03 38.04 37.35 37.73
405 NASDAQ FDNI Wed, Jul 8, 2020 37.17 37.17 36.52 37.12
404 NASDAQ FDNI Tue, Jul 7, 2020 36.31 36.37 35.72 35.76
403 NASDAQ FDNI Mon, Jul 6, 2020 36.29 37.31 35.97 35.97
402 NASDAQ FDNI Thu, Jul 2, 2020 35.69 35.69 35.14 35.44
401 NASDAQ FDNI Wed, Jul 1, 2020 34.14 35.61 33.80 34.23
400 NASDAQ FDNI Tue, Jun 30, 2020 34.24 34.24 33.66 33.87
399 NASDAQ FDNI Mon, Jun 29, 2020 33.51 33.78 32.99 33.56
398 NASDAQ FDNI Fri, Jun 26, 2020 34.24 34.24 33.42 33.62
397 NASDAQ FDNI Thu, Jun 25, 2020 33.63 33.92 33.50 33.92
396 NASDAQ FDNI Wed, Jun 24, 2020 34.19 34.22 33.42 33.80
395 NASDAQ FDNI Tue, Jun 23, 2020 34.26 34.46 34.16 34.20
394 NASDAQ FDNI Mon, Jun 22, 2020 33.88 33.88 33.25 33.48
393 NASDAQ FDNI Fri, Jun 19, 2020 33.79 33.79 32.78 32.91
392 NASDAQ FDNI Thu, Jun 18, 2020 32.89 32.99 32.63 32.87
391 NASDAQ FDNI Wed, Jun 17, 2020 32.72 32.72 32.31 32.51
390 NASDAQ FDNI Tue, Jun 16, 2020 32.06 34.08 31.78 34.08
389 NASDAQ FDNI Mon, Jun 15, 2020 30.37 31.46 30.37 31.26
388 NASDAQ FDNI Fri, Jun 12, 2020 31.18 31.36 30.70 31.09
387 NASDAQ FDNI Thu, Jun 11, 2020 31.56 31.56 30.55 30.85
386 NASDAQ FDNI Wed, Jun 10, 2020 30.91 31.65 30.91 31.61
385 NASDAQ FDNI Tue, Jun 9, 2020 30.57 30.90 30.57 30.87
384 NASDAQ FDNI Mon, Jun 8, 2020 30.20 30.99 30.20 30.77
383 NASDAQ FDNI Fri, Jun 5, 2020 30.90 31.04 30.86 30.99
382 NASDAQ FDNI Thu, Jun 4, 2020 31.23 31.23 30.65 30.75
381 NASDAQ FDNI Wed, Jun 3, 2020 31.18 31.18 30.60 31.01
380 NASDAQ FDNI Tue, Jun 2, 2020 31.01 31.01 30.22 30.61
379 NASDAQ FDNI Mon, Jun 1, 2020 30.13 31.57 29.90 31.57
378 NASDAQ FDNI Fri, May 29, 2020 29.29 29.69 29.27 29.60
377 NASDAQ FDNI Thu, May 28, 2020 29.52 29.52 29.00 29.00
376 NASDAQ FDNI Wed, May 27, 2020 29.69 29.69 28.50 29.05
375 NASDAQ FDNI Tue, May 26, 2020 30.04 30.11 29.66 29.66
374 NASDAQ FDNI Fri, May 22, 2020 29.55 29.55 28.86 29.20
373 NASDAQ FDNI Thu, May 21, 2020 30.12 30.12 29.33 29.55
372 NASDAQ FDNI Wed, May 20, 2020 29.70 29.95 29.46 29.70
371 NASDAQ FDNI Tue, May 19, 2020 29.41 29.42 28.91 29.12
370 NASDAQ FDNI Mon, May 18, 2020 29.16 29.16 28.61 29.07
369 NASDAQ FDNI Fri, May 15, 2020 28.11 28.24 27.74 28.08
368 NASDAQ FDNI Thu, May 14, 2020 28.05 28.17 27.31 27.99
367 NASDAQ FDNI Wed, May 13, 2020 27.97 28.33 27.76 27.96
366 NASDAQ FDNI Tue, May 12, 2020 27.98 28.00 27.71 27.71
365 NASDAQ FDNI Mon, May 11, 2020 27.54 27.62 27.49 27.58
364 NASDAQ FDNI Fri, May 8, 2020 27.19 27.27 27.11 27.15
363 NASDAQ FDNI Thu, May 7, 2020 26.92 26.92 26.49 26.57
362 NASDAQ FDNI Wed, May 6, 2020 25.84 26.26 25.84 26.24
361 NASDAQ FDNI Tue, May 5, 2020 25.22 25.87 25.22 25.56
360 NASDAQ FDNI Mon, May 4, 2020 24.42 25.13 24.42 25.12
359 NASDAQ FDNI Fri, May 1, 2020 25.24 25.28 24.79 25.03
358 NASDAQ FDNI Thu, Apr 30, 2020 26.19 26.19 25.51 25.75
357 NASDAQ FDNI Wed, Apr 29, 2020 26.00 26.31 26.00 26.06
356 NASDAQ FDNI Tue, Apr 28, 2020 25.52 25.75 25.52 25.68
355 NASDAQ FDNI Mon, Apr 27, 2020 26.08 26.08 25.57 25.68
354 NASDAQ FDNI Fri, Apr 24, 2020 25.90 25.90 25.27 25.28
353 NASDAQ FDNI Thu, Apr 23, 2020 25.90 25.90 25.17 25.24
352 NASDAQ FDNI Wed, Apr 22, 2020 25.29 25.38 25.29 25.38
351 NASDAQ FDNI Tue, Apr 21, 2020 25.40 25.40 23.87 24.73
350 NASDAQ FDNI Mon, Apr 20, 2020 25.78 25.78 25.32 25.70
349 NASDAQ FDNI Fri, Apr 17, 2020 25.18 25.18 24.93 25.04
348 NASDAQ FDNI Thu, Apr 16, 2020 25.14 25.14 24.67 24.70
347 NASDAQ FDNI Wed, Apr 15, 2020 24.03 24.29 23.70 24.06
346 NASDAQ FDNI Tue, Apr 14, 2020 24.26 24.43 23.81 24.12
345 NASDAQ FDNI Mon, Apr 13, 2020 23.48 23.48 23.23 23.48
344 NASDAQ FDNI Thu, Apr 9, 2020 0.00 0.00 0.00 23.03
343 NASDAQ FDNI Wed, Apr 8, 2020 23.20 23.20 22.85 23.03
342 NASDAQ FDNI Tue, Apr 7, 2020 23.14 23.16 22.88 22.96
341 NASDAQ FDNI Mon, Apr 6, 2020 22.50 22.73 22.50 22.65
340 NASDAQ FDNI Fri, Apr 3, 2020 21.90 21.90 21.48 21.73
339 NASDAQ FDNI Thu, Apr 2, 2020 22.17 22.26 21.92 21.98
338 NASDAQ FDNI Wed, Apr 1, 2020 22.77 22.77 21.92 22.05
337 NASDAQ FDNI Tue, Mar 31, 2020 22.78 22.86 22.70 22.79
336 NASDAQ FDNI Mon, Mar 30, 2020 22.31 22.54 22.22 22.44
335 NASDAQ FDNI Fri, Mar 27, 2020 22.26 22.36 22.08 22.36
334 NASDAQ FDNI Thu, Mar 26, 2020 22.75 23.10 22.72 23.02
333 NASDAQ FDNI Wed, Mar 25, 2020 22.21 22.71 22.13 22.56
332 NASDAQ FDNI Tue, Mar 24, 2020 21.01 21.77 21.01 21.61
331 NASDAQ FDNI Mon, Mar 23, 2020 20.16 20.17 19.64 20.05
330 NASDAQ FDNI Fri, Mar 20, 2020 20.50 20.50 20.09 20.22
329 NASDAQ FDNI Thu, Mar 19, 2020 20.05 20.49 19.55 19.67
328 NASDAQ FDNI Wed, Mar 18, 2020 19.38 19.38 19.28 19.28
327 NASDAQ FDNI Tue, Mar 17, 2020 20.25 20.43 20.25 20.43
326 NASDAQ FDNI Mon, Mar 16, 2020 20.09 20.10 19.49 20.05
325 NASDAQ FDNI Fri, Mar 13, 2020 22.22 22.22 21.23 21.69
324 NASDAQ FDNI Thu, Mar 12, 2020 21.39 21.57 21.38 21.51
323 NASDAQ FDNI Wed, Mar 11, 2020 23.57 23.57 22.90 23.00
322 NASDAQ FDNI Tue, Mar 10, 2020 23.98 23.98 23.55 23.84
321 NASDAQ FDNI Mon, Mar 9, 2020 23.72 23.72 23.02 23.15
320 NASDAQ FDNI Fri, Mar 6, 2020 24.95 24.95 24.39 24.44
319 NASDAQ FDNI Thu, Mar 5, 2020 25.15 25.44 25.07 25.33
318 NASDAQ FDNI Wed, Mar 4, 2020 24.91 25.17 24.80 25.15
317 NASDAQ FDNI Tue, Mar 3, 2020 25.07 25.07 24.49 24.69
316 NASDAQ FDNI Mon, Mar 2, 2020 24.70 24.71 24.10 24.71
315 NASDAQ FDNI Fri, Feb 28, 2020 24.07 24.07 23.80 24.06
314 NASDAQ FDNI Thu, Feb 27, 2020 24.30 24.52 24.29 24.52
313 NASDAQ FDNI Wed, Feb 26, 2020 25.08 25.12 24.96 25.04
312 NASDAQ FDNI Tue, Feb 25, 2020 25.26 25.29 24.84 25.02
311 NASDAQ FDNI Mon, Feb 24, 2020 25.16 25.18 23.75 25.08
310 NASDAQ FDNI Fri, Feb 21, 2020 26.59 26.59 25.90 26.05
309 NASDAQ FDNI Thu, Feb 20, 2020 26.79 26.79 26.05 26.17
308 NASDAQ FDNI Wed, Feb 19, 2020 26.17 26.62 26.17 26.55
307 NASDAQ FDNI Tue, Feb 18, 2020 26.81 26.81 26.81 26.81
306 NASDAQ FDNI Fri, Feb 14, 2020 26.97 26.97 26.39 26.39
305 NASDAQ FDNI Thu, Feb 13, 2020 26.53 26.60 26.46 26.46
304 NASDAQ FDNI Wed, Feb 12, 2020 26.55 26.74 26.50 26.68
303 NASDAQ FDNI Tue, Feb 11, 2020 26.08 26.17 26.08 26.17
302 NASDAQ FDNI Mon, Feb 10, 2020 25.65 25.65 25.65 25.65
301 NASDAQ FDNI Fri, Feb 7, 2020 25.69 25.69 25.59 25.67
300 NASDAQ FDNI Thu, Feb 6, 2020 26.32 26.32 25.92 26.02
299 NASDAQ FDNI Wed, Feb 5, 2020 26.22 26.22 25.65 25.75
298 NASDAQ FDNI Tue, Feb 4, 2020 25.99 26.00 25.88 25.88
297 NASDAQ FDNI Mon, Feb 3, 2020 0.00 0.00 0.00 24.77
296 NASDAQ FDNI Fri, Jan 31, 2020 24.95 24.95 24.66 24.77
295 NASDAQ FDNI Thu, Jan 30, 2020 25.09 25.20 24.80 25.20
294 NASDAQ FDNI Wed, Jan 29, 2020 25.33 25.43 25.33 25.33
293 NASDAQ FDNI Tue, Jan 28, 2020 24.93 24.98 24.93 24.95
292 NASDAQ FDNI Mon, Jan 27, 2020 24.49 24.87 24.40 24.70
291 NASDAQ FDNI Fri, Jan 24, 2020 25.47 25.71 25.27 25.47
290 NASDAQ FDNI Thu, Jan 23, 2020 25.70 25.70 25.11 25.58
289 NASDAQ FDNI Wed, Jan 22, 2020 26.32 26.32 25.81 25.87
288 NASDAQ FDNI Tue, Jan 21, 2020 25.96 25.96 25.75 25.76
287 NASDAQ FDNI Fri, Jan 17, 2020 26.32 26.32 26.17 26.23
286 NASDAQ FDNI Thu, Jan 16, 2020 26.79 26.79 26.10 26.16
285 NASDAQ FDNI Wed, Jan 15, 2020 26.15 26.21 26.04 26.10
284 NASDAQ FDNI Tue, Jan 14, 2020 26.46 26.46 25.93 26.08
283 NASDAQ FDNI Mon, Jan 13, 2020 26.55 26.55 26.07 26.29
282 NASDAQ FDNI Fri, Jan 10, 2020 25.76 25.97 25.76 25.84
281 NASDAQ FDNI Thu, Jan 9, 2020 25.60 25.71 25.45 25.59
280 NASDAQ FDNI Wed, Jan 8, 2020 25.29 25.59 25.29 25.36
279 NASDAQ FDNI Tue, Jan 7, 2020 25.60 25.60 25.22 25.29
278 NASDAQ FDNI Mon, Jan 6, 2020 25.19 25.19 24.94 25.01
277 NASDAQ FDNI Fri, Jan 3, 2020 25.34 25.34 24.95 24.95
276 NASDAQ FDNI Thu, Jan 2, 2020 25.06 25.30 25.04 25.19
275 NASDAQ FDNI Tue, Dec 31, 2019 24.48 24.54 24.44 24.54
274 NASDAQ FDNI Mon, Dec 30, 2019 24.76 24.81 24.45 24.52
273 NASDAQ FDNI Fri, Dec 27, 2019 24.88 24.88 24.56 24.79
272 NASDAQ FDNI Thu, Dec 26, 2019 24.55 24.70 24.49 24.49
271 NASDAQ FDNI Tue, Dec 24, 2019 24.45 24.55 24.45 24.52
270 NASDAQ FDNI Mon, Dec 23, 2019 24.67 24.67 24.38 24.47
269 NASDAQ FDNI Fri, Dec 20, 2019 24.58 24.58 24.22 24.22
268 NASDAQ FDNI Thu, Dec 19, 2019 24.09 24.19 23.99 24.09
267 NASDAQ FDNI Wed, Dec 18, 2019 24.00 24.06 23.96 23.97
266 NASDAQ FDNI Tue, Dec 17, 2019 23.90 23.90 23.84 23.84
265 NASDAQ FDNI Mon, Dec 16, 2019 23.65 23.68 23.65 23.68
264 NASDAQ FDNI Fri, Dec 13, 2019 23.07 23.54 23.07 23.23
263 NASDAQ FDNI Thu, Dec 12, 2019 23.43 23.43 23.13 23.27
262 NASDAQ FDNI Wed, Dec 11, 2019 23.06 23.13 23.06 23.13
261 NASDAQ FDNI Tue, Dec 10, 2019 23.37 23.37 22.87 22.87
260 NASDAQ FDNI Mon, Dec 9, 2019 23.16 23.16 22.97 22.97
259 NASDAQ FDNI Fri, Dec 6, 2019 23.20 23.20 23.17 23.17
258 NASDAQ FDNI Thu, Dec 5, 2019 22.91 22.97 22.86 22.94
257 NASDAQ FDNI Wed, Dec 4, 2019 22.87 22.87 22.83 22.85
256 NASDAQ FDNI Tue, Dec 3, 2019 0.00 0.00 0.00 22.73
255 NASDAQ FDNI Mon, Dec 2, 2019 23.34 23.34 22.61 22.73
254 NASDAQ FDNI Fri, Nov 29, 2019 23.00 23.00 23.00 23.00
253 NASDAQ FDNI Wed, Nov 27, 2019 23.10 23.11 23.10 23.11
252 NASDAQ FDNI Tue, Nov 26, 2019 0.00 0.00 0.00 22.82
251 NASDAQ FDNI Mon, Nov 25, 2019 22.95 22.95 22.80 22.82
250 NASDAQ FDNI Fri, Nov 22, 2019 22.91 22.91 22.91 22.91
249 NASDAQ FDNI Thu, Nov 21, 2019 22.59 22.59 22.59 22.59
248 NASDAQ FDNI Wed, Nov 20, 2019 0.00 0.00 0.00 22.33
247 NASDAQ FDNI Tue, Nov 19, 2019 0.00 0.00 0.00 22.33
246 NASDAQ FDNI Mon, Nov 18, 2019 0.00 0.00 0.00 22.33
245 NASDAQ FDNI Fri, Nov 15, 2019 22.33 22.33 22.33 22.33
244 NASDAQ FDNI Wed, Nov 13, 2019 0.00 0.00 0.00 22.49
243 NASDAQ FDNI Tue, Nov 12, 2019 0.00 0.00 0.00 22.49
242 NASDAQ FDNI Mon, Nov 11, 2019 0.00 0.00 0.00 22.49
241 NASDAQ FDNI Fri, Nov 8, 2019 22.49 22.49 22.49 22.49
240 NASDAQ FDNI Thu, Nov 7, 2019 22.39 22.39 22.39 22.39
239 NASDAQ FDNI Wed, Nov 6, 2019 0.00 0.00 0.00 22.18
238 NASDAQ FDNI Tue, Nov 5, 2019 22.18 22.18 22.18 22.18
237 NASDAQ FDNI Mon, Nov 4, 2019 22.41 22.41 22.25 22.25
236 NASDAQ FDNI Fri, Nov 1, 2019 0.00 0.00 0.00 21.54
235 NASDAQ FDNI Thu, Oct 31, 2019 0.00 0.00 0.00 21.54
234 NASDAQ FDNI Wed, Oct 30, 2019 21.54 21.54 21.54 21.54
233 NASDAQ FDNI Tue, Oct 29, 2019 21.70 21.70 21.58 21.58
232 NASDAQ FDNI Mon, Oct 28, 2019 21.81 21.81 21.81 21.81
231 NASDAQ FDNI Fri, Oct 25, 2019 21.33 21.48 21.33 21.48
230 NASDAQ FDNI Thu, Oct 24, 2019 0.00 0.00 0.00 21.11
229 NASDAQ FDNI Wed, Oct 23, 2019 20.85 21.16 20.85 21.11
228 NASDAQ FDNI Tue, Oct 22, 2019 21.71 21.71 21.71 21.71
227 NASDAQ FDNI Mon, Oct 21, 2019 0.00 0.00 0.00 21.91
226 NASDAQ FDNI Fri, Oct 18, 2019 0.00 0.00 0.00 21.91
225 NASDAQ FDNI Thu, Oct 17, 2019 21.88 21.91 21.88 21.91
224 NASDAQ FDNI Wed, Oct 16, 2019 0.00 0.00 0.00 21.77
223 NASDAQ FDNI Tue, Oct 15, 2019 21.80 21.86 21.77 21.77
222 NASDAQ FDNI Mon, Oct 14, 2019 0.00 0.00 0.00 21.49
221 NASDAQ FDNI Fri, Oct 11, 2019 21.65 21.65 21.49 21.49
220 NASDAQ FDNI Thu, Oct 10, 2019 21.13 21.24 21.13 21.24
219 NASDAQ FDNI Wed, Oct 9, 2019 20.68 20.68 20.68 20.68
218 NASDAQ FDNI Tue, Oct 8, 2019 20.98 20.98 20.68 20.68
217 NASDAQ FDNI Mon, Oct 7, 2019 21.00 21.16 21.00 21.07
216 NASDAQ FDNI Fri, Oct 4, 2019 0.00 0.00 0.00 20.71
215 NASDAQ FDNI Thu, Oct 3, 2019 0.00 0.00 0.00 20.71
214 NASDAQ FDNI Wed, Oct 2, 2019 20.71 20.71 20.71 20.71
213 NASDAQ FDNI Tue, Oct 1, 2019 20.96 20.96 20.78 20.78
212 NASDAQ FDNI Mon, Sep 30, 2019 21.03 21.03 21.03 21.03
211 NASDAQ FDNI Fri, Sep 27, 2019 21.31 21.31 20.70 20.70
210 NASDAQ FDNI Thu, Sep 26, 2019 21.33 21.33 21.33 21.33
209 NASDAQ FDNI Wed, Sep 25, 2019 21.53 21.53 21.12 21.12
208 NASDAQ FDNI Tue, Sep 24, 2019 21.65 21.65 21.65 21.65
207 NASDAQ FDNI Wed, Sep 18, 2019 22.38 22.38 22.38 22.38
206 NASDAQ FDNI Tue, Sep 17, 2019 0.00 0.00 0.00 22.39
205 NASDAQ FDNI Mon, Sep 16, 2019 22.48 22.48 22.39 22.39
204 NASDAQ FDNI Thu, Sep 12, 2019 0.00 0.00 0.00 22.44
203 NASDAQ FDNI Wed, Sep 11, 2019 22.24 22.45 22.24 22.44
202 NASDAQ FDNI Tue, Sep 10, 2019 22.08 22.08 22.07 22.07
201 NASDAQ FDNI Mon, Sep 9, 2019 0.00 0.00 0.00 22.09
200 NASDAQ FDNI Fri, Sep 6, 2019 0.00 0.00 0.00 22.09
199 NASDAQ FDNI Thu, Sep 5, 2019 0.00 0.00 0.00 22.09
198 NASDAQ FDNI Wed, Sep 4, 2019 0.00 0.00 0.00 22.09
197 NASDAQ FDNI Tue, Sep 3, 2019 0.00 0.00 0.00 22.09
196 NASDAQ FDNI Fri, Aug 30, 2019 0.00 0.00 0.00 22.09
195 NASDAQ FDNI Thu, Aug 29, 2019 22.09 22.09 22.09 22.09
194 NASDAQ FDNI Tue, Aug 27, 2019 21.68 21.68 21.68 21.68
193 NASDAQ FDNI Mon, Aug 26, 2019 21.52 21.79 21.52 21.79
192 NASDAQ FDNI Fri, Aug 23, 2019 21.48 21.48 21.48 21.48
191 NASDAQ FDNI Thu, Aug 22, 2019 21.85 21.85 21.85 21.85
190 NASDAQ FDNI Wed, Aug 21, 2019 0.00 0.00 0.00 21.96
189 NASDAQ FDNI Tue, Aug 20, 2019 21.89 21.96 21.72 21.96
188 NASDAQ FDNI Mon, Aug 19, 2019 21.74 21.75 21.74 21.75
187 NASDAQ FDNI Thu, Aug 15, 2019 20.98 20.98 20.61 20.61
186 NASDAQ FDNI Wed, Aug 14, 2019 20.89 20.95 20.89 20.90
185 NASDAQ FDNI Tue, Aug 13, 2019 21.49 21.50 21.49 21.50
184 NASDAQ FDNI Mon, Aug 12, 2019 0.00 0.00 0.00 21.31
183 NASDAQ FDNI Fri, Aug 9, 2019 21.40 21.43 21.15 21.31
182 NASDAQ FDNI Thu, Aug 8, 2019 21.24 21.50 21.24 21.49
181 NASDAQ FDNI Wed, Aug 7, 2019 0.00 0.00 0.00 20.78
180 NASDAQ FDNI Tue, Aug 6, 2019 20.98 20.98 20.78 20.78
179 NASDAQ FDNI Mon, Aug 5, 2019 21.63 21.63 21.63 21.63
178 NASDAQ FDNI Fri, Aug 2, 2019 21.64 21.68 21.63 21.63
177 NASDAQ FDNI Thu, Aug 1, 2019 21.76 22.06 21.76 21.88
176 NASDAQ FDNI Wed, Jul 31, 2019 22.11 22.11 22.11 22.11
175 NASDAQ FDNI Tue, Jul 30, 2019 0.00 0.00 0.00 22.36
174 NASDAQ FDNI Mon, Jul 29, 2019 23.15 23.15 22.35 22.36
173 NASDAQ FDNI Fri, Jul 26, 2019 22.52 22.56 22.47 22.51
172 NASDAQ FDNI Thu, Jul 25, 2019 22.33 22.33 21.16 21.16
171 NASDAQ FDNI Wed, Jul 24, 2019 22.39 22.39 22.39 22.39
170 NASDAQ FDNI Tue, Jul 23, 2019 22.20 22.21 22.20 22.20
169 NASDAQ FDNI Mon, Jul 22, 2019 22.13 22.13 22.01 22.06
168 NASDAQ FDNI Fri, Jul 19, 2019 22.12 22.20 22.12 22.20
167 NASDAQ FDNI Thu, Jul 18, 2019 0.00 0.00 0.00 22.06
166 NASDAQ FDNI Wed, Jul 17, 2019 22.09 22.11 22.06 22.06
165 NASDAQ FDNI Tue, Jul 16, 2019 0.00 0.00 0.00 22.01
164 NASDAQ FDNI Mon, Jul 15, 2019 21.96 22.01 21.96 22.01
163 NASDAQ FDNI Fri, Jul 12, 2019 21.77 21.77 21.77 21.77
162 NASDAQ FDNI Thu, Jul 11, 2019 22.01 22.01 22.01 22.01
161 NASDAQ FDNI Wed, Jul 10, 2019 22.00 22.00 22.00 22.00
160 NASDAQ FDNI Tue, Jul 9, 2019 21.80 21.80 21.80 21.80
159 NASDAQ FDNI Mon, Jul 8, 2019 0.00 0.00 0.00 22.20
158 NASDAQ FDNI Fri, Jul 5, 2019 22.19 22.20 22.19 22.20
157 NASDAQ FDNI Wed, Jul 3, 2019 22.13 22.28 22.13 22.28
156 NASDAQ FDNI Tue, Jul 2, 2019 22.21 22.32 22.10 22.25
155 NASDAQ FDNI Mon, Jul 1, 2019 22.32 22.32 22.32 22.32
154 NASDAQ FDNI Fri, Jun 28, 2019 21.85 21.87 21.85 21.87
153 NASDAQ FDNI Thu, Jun 27, 2019 21.80 21.80 21.80 21.80
152 NASDAQ FDNI Wed, Jun 26, 2019 0.00 0.00 0.00 21.36
151 NASDAQ FDNI Tue, Jun 25, 2019 21.79 21.79 21.32 21.36
150 NASDAQ FDNI Mon, Jun 24, 2019 21.92 21.92 21.79 21.79
149 NASDAQ FDNI Fri, Jun 21, 2019 22.25 22.25 21.99 21.99
148 NASDAQ FDNI Thu, Jun 20, 2019 21.92 22.30 21.91 21.99
147 NASDAQ FDNI Wed, Jun 19, 2019 21.69 21.69 21.69 21.69
146 NASDAQ FDNI Tue, Jun 18, 2019 21.74 21.74 21.55 21.55
145 NASDAQ FDNI Mon, Jun 17, 2019 21.19 21.19 21.19 21.19
144 NASDAQ FDNI Fri, Jun 14, 2019 21.12 21.25 21.10 21.25
143 NASDAQ FDNI Thu, Jun 13, 2019 0.00 0.00 0.00 21.51
142 NASDAQ FDNI Wed, Jun 12, 2019 21.52 21.52 21.45 21.51
141 NASDAQ FDNI Tue, Jun 11, 2019 21.73 21.82 21.73 21.82
140 NASDAQ FDNI Mon, Jun 10, 2019 21.58 21.58 21.58 21.58
139 NASDAQ FDNI Fri, Jun 7, 2019 21.12 21.12 21.09 21.09
138 NASDAQ FDNI Thu, Jun 6, 2019 0.00 0.00 0.00 20.81
137 NASDAQ FDNI Wed, Jun 5, 2019 0.00 0.00 0.00 20.81
136 NASDAQ FDNI Tue, Jun 4, 2019 0.00 0.00 0.00 20.81
135 NASDAQ FDNI Mon, Jun 3, 2019 0.00 0.00 0.00 20.81
134 NASDAQ FDNI Fri, May 31, 2019 20.81 20.81 20.81 20.81
133 NASDAQ FDNI Thu, May 30, 2019 20.68 20.74 20.62 20.62
132 NASDAQ FDNI Wed, May 29, 2019 20.25 20.57 19.77 20.57
131 NASDAQ FDNI Tue, May 28, 2019 20.93 20.93 20.93 20.93
130 NASDAQ FDNI Fri, May 24, 2019 21.05 21.05 20.88 20.88
129 NASDAQ FDNI Thu, May 23, 2019 21.22 21.22 20.80 20.80
128 NASDAQ FDNI Wed, May 22, 2019 21.40 21.40 21.36 21.36
127 NASDAQ FDNI Tue, May 21, 2019 21.45 21.47 21.43 21.47
126 NASDAQ FDNI Mon, May 20, 2019 21.11 21.23 21.11 21.23
125 NASDAQ FDNI Fri, May 17, 2019 22.37 24.01 21.76 21.89
124 NASDAQ FDNI Thu, May 16, 2019 22.57 22.63 22.57 22.63
123 NASDAQ FDNI Wed, May 15, 2019 22.26 22.59 22.26 22.52
122 NASDAQ FDNI Tue, May 14, 2019 22.00 22.39 22.00 22.39
121 NASDAQ FDNI Mon, May 13, 2019 22.00 22.10 21.83 22.10
120 NASDAQ FDNI Fri, May 10, 2019 22.48 22.61 22.48 22.61
119 NASDAQ FDNI Thu, May 9, 2019 21.98 22.14 21.98 22.14
118 NASDAQ FDNI Wed, May 8, 2019 23.10 23.10 22.46 22.76
117 NASDAQ FDNI Tue, May 7, 2019 23.27 23.27 22.92 22.92
116 NASDAQ FDNI Mon, May 6, 2019 22.96 22.97 22.92 22.97
115 NASDAQ FDNI Fri, May 3, 2019 23.66 23.66 23.66 23.66
114 NASDAQ FDNI Thu, May 2, 2019 23.21 23.23 23.12 23.12
113 NASDAQ FDNI Wed, May 1, 2019 23.30 23.31 23.30 23.31
112 NASDAQ FDNI Tue, Apr 30, 2019 23.04 23.17 23.04 23.16
111 NASDAQ FDNI Mon, Apr 29, 2019 22.99 23.12 22.99 23.11
110 NASDAQ FDNI Fri, Apr 26, 2019 22.94 22.94 22.94 22.94
109 NASDAQ FDNI Thu, Apr 25, 2019 22.70 22.84 22.69 22.83
108 NASDAQ FDNI Wed, Apr 24, 2019 23.44 23.44 22.94 22.94
107 NASDAQ FDNI Tue, Apr 23, 2019 23.23 23.23 22.98 23.15
106 NASDAQ FDNI Mon, Apr 22, 2019 22.75 23.52 22.75 23.52
105 NASDAQ FDNI Thu, Apr 18, 2019 22.94 22.94 22.84 22.94
104 NASDAQ FDNI Wed, Apr 17, 2019 23.38 23.38 23.13 23.25
103 NASDAQ FDNI Tue, Apr 16, 2019 23.34 23.34 23.06 23.06
102 NASDAQ FDNI Mon, Apr 15, 2019 23.26 23.26 22.90 22.96
101 NASDAQ FDNI Fri, Apr 12, 2019 23.40 23.40 23.18 23.25
100 NASDAQ FDNI Thu, Apr 11, 2019 22.97 22.97 22.89 22.89
99 NASDAQ FDNI Wed, Apr 10, 2019 23.00 23.16 23.00 23.02
98 NASDAQ FDNI Tue, Apr 9, 2019 23.24 23.24 23.05 23.05
97 NASDAQ FDNI Mon, Apr 8, 2019 23.05 23.15 22.92 23.00
96 NASDAQ FDNI Fri, Apr 5, 2019 23.08 23.14 22.88 23.05
95 NASDAQ FDNI Thu, Apr 4, 2019 22.99 22.99 22.73 22.73
94 NASDAQ FDNI Wed, Apr 3, 2019 22.82 22.83 22.81 22.81
93 NASDAQ FDNI Tue, Apr 2, 2019 22.88 22.88 22.50 22.52
92 NASDAQ FDNI Mon, Apr 1, 2019 22.54 22.61 22.52 22.61
91 NASDAQ FDNI Fri, Mar 29, 2019 22.19 22.19 22.13 22.13
90 NASDAQ FDNI Thu, Mar 28, 2019 0.00 0.00 0.00 21.75
89 NASDAQ FDNI Wed, Mar 27, 2019 21.92 21.92 21.75 21.75
88 NASDAQ FDNI Tue, Mar 26, 2019 22.00 22.00 21.85 21.90
87 NASDAQ FDNI Mon, Mar 25, 2019 21.72 21.72 21.69 21.69
86 NASDAQ FDNI Fri, Mar 22, 2019 21.81 21.84 21.80 21.84
85 NASDAQ FDNI Thu, Mar 21, 2019 21.98 22.12 21.98 22.12
84 NASDAQ FDNI Wed, Mar 20, 2019 21.94 22.10 21.90 22.10
83 NASDAQ FDNI Tue, Mar 19, 2019 22.04 22.09 22.04 22.09
82 NASDAQ FDNI Mon, Mar 18, 2019 22.07 22.07 22.01 22.05
81 NASDAQ FDNI Fri, Mar 15, 2019 21.85 21.85 21.84 21.84
80 NASDAQ FDNI Thu, Mar 14, 2019 21.68 21.68 21.68 21.68
79 NASDAQ FDNI Wed, Mar 13, 2019 21.75 21.75 21.74 21.74
78 NASDAQ FDNI Tue, Mar 12, 2019 0.00 0.00 0.00 21.07
77 NASDAQ FDNI Mon, Mar 11, 2019 0.00 0.00 0.00 21.07
76 NASDAQ FDNI Fri, Mar 8, 2019 21.07 21.07 21.07 21.07
75 NASDAQ FDNI Thu, Mar 7, 2019 21.75 21.75 21.63 21.63
74 NASDAQ FDNI Wed, Mar 6, 2019 21.89 21.89 21.89 21.89
73 NASDAQ FDNI Tue, Mar 5, 2019 21.68 21.99 21.68 21.92
72 NASDAQ FDNI Fri, Mar 1, 2019 0.00 0.00 0.00 21.31
71 NASDAQ FDNI Thu, Feb 28, 2019 21.14 21.31 21.14 21.31
70 NASDAQ FDNI Wed, Feb 27, 2019 21.13 21.28 21.13 21.28
69 NASDAQ FDNI Tue, Feb 26, 2019 21.01 21.01 21.01 21.01
68 NASDAQ FDNI Fri, Feb 22, 2019 20.66 20.72 20.48 20.70
67 NASDAQ FDNI Thu, Feb 21, 2019 20.49 20.49 20.49 20.49
66 NASDAQ FDNI Wed, Feb 20, 2019 20.80 20.80 20.68 20.69
65 NASDAQ FDNI Tue, Feb 19, 2019 0.00 0.00 0.00 20.42
64 NASDAQ FDNI Fri, Feb 15, 2019 20.37 20.51 20.37 20.42
63 NASDAQ FDNI Thu, Feb 14, 2019 0.00 0.00 0.00 20.70
62 NASDAQ FDNI Wed, Feb 13, 2019 20.70 20.70 20.70 20.70
61 NASDAQ FDNI Tue, Feb 12, 2019 0.00 0.00 0.00 20.47
60 NASDAQ FDNI Mon, Feb 11, 2019 20.47 20.47 20.47 20.47
59 NASDAQ FDNI Fri, Feb 8, 2019 0.00 0.00 0.00 20.26
58 NASDAQ FDNI Thu, Feb 7, 2019 20.60 20.60 20.26 20.26
57 NASDAQ FDNI Wed, Feb 6, 2019 20.80 20.80 20.80 20.80
56 NASDAQ FDNI Tue, Feb 5, 2019 20.79 20.79 20.79 20.79
55 NASDAQ FDNI Mon, Feb 4, 2019 0.00 0.00 0.00 20.65
54 NASDAQ FDNI Fri, Feb 1, 2019 0.00 0.00 0.00 20.65
53 NASDAQ FDNI Thu, Jan 31, 2019 20.63 20.65 20.59 20.65
52 NASDAQ FDNI Wed, Jan 30, 2019 20.29 20.39 20.29 20.39
51 NASDAQ FDNI Tue, Jan 29, 2019 20.05 20.05 20.05 20.05
50 NASDAQ FDNI Mon, Jan 28, 2019 0.00 0.00 0.00 20.29
49 NASDAQ FDNI Fri, Jan 25, 2019 20.29 20.29 20.29 20.29
48 NASDAQ FDNI Thu, Jan 24, 2019 19.70 19.70 19.70 19.70
47 NASDAQ FDNI Wed, Jan 23, 2019 19.66 19.66 19.60 19.62
46 NASDAQ FDNI Tue, Jan 22, 2019 19.66 19.66 19.66 19.66
45 NASDAQ FDNI Fri, Jan 18, 2019 20.33 20.34 20.30 20.30
44 NASDAQ FDNI Thu, Jan 17, 2019 0.00 0.00 0.00 19.77
43 NASDAQ FDNI Wed, Jan 16, 2019 19.77 19.77 19.77 19.77
42 NASDAQ FDNI Mon, Jan 14, 2019 19.47 19.47 19.24 19.24
41 NASDAQ FDNI Fri, Jan 11, 2019 19.57 19.61 19.57 19.61
40 NASDAQ FDNI Thu, Jan 10, 2019 19.78 19.78 19.67 19.67
39 NASDAQ FDNI Wed, Jan 9, 2019 19.78 20.05 19.78 20.05
38 NASDAQ FDNI Tue, Jan 8, 2019 19.14 19.14 19.14 19.14
37 NASDAQ FDNI Mon, Jan 7, 2019 19.22 19.22 19.16 19.21
36 NASDAQ FDNI Fri, Jan 4, 2019 18.71 18.83 18.71 18.83
35 NASDAQ FDNI Thu, Jan 3, 2019 17.93 17.93 17.85 17.85
34 NASDAQ FDNI Wed, Jan 2, 2019 18.39 18.42 18.36 18.36
33 NASDAQ FDNI Mon, Dec 31, 2018 18.69 18.69 18.36 18.36
32 NASDAQ FDNI Thu, Dec 27, 2018 18.30 18.30 18.30 18.30
31 NASDAQ FDNI Wed, Dec 26, 2018 17.93 17.93 17.93 17.93
30 NASDAQ FDNI Mon, Dec 24, 2018 17.92 17.92 17.92 17.92
29 NASDAQ FDNI Fri, Dec 21, 2018 18.59 18.59 17.73 17.73
28 NASDAQ FDNI Thu, Dec 20, 2018 0.00 0.00 0.00 18.61
27 NASDAQ FDNI Mon, Dec 17, 2018 18.82 18.82 18.60 18.61
26 NASDAQ FDNI Fri, Dec 14, 2018 19.35 19.35 19.16 19.16
25 NASDAQ FDNI Thu, Dec 13, 2018 19.51 19.51 19.51 19.51
24 NASDAQ FDNI Wed, Dec 12, 2018 19.79 19.79 19.64 19.79
23 NASDAQ FDNI Tue, Dec 11, 2018 19.02 19.28 19.02 19.28
22 NASDAQ FDNI Mon, Dec 10, 2018 19.06 19.08 19.02 19.07
21 NASDAQ FDNI Fri, Dec 7, 2018 19.62 19.62 19.14 19.14
20 NASDAQ FDNI Thu, Dec 6, 2018 19.13 19.17 19.04 19.17
19 NASDAQ FDNI Tue, Dec 4, 2018 20.13 20.13 19.67 19.67
18 NASDAQ FDNI Mon, Dec 3, 2018 20.43 20.43 20.36 20.36
17 NASDAQ FDNI Fri, Nov 30, 2018 19.82 19.82 19.82 19.82
16 NASDAQ FDNI Thu, Nov 29, 2018 19.75 19.82 19.75 19.82
15 NASDAQ FDNI Wed, Nov 28, 2018 19.78 19.78 19.78 19.78
14 NASDAQ FDNI Tue, Nov 27, 2018 19.37 19.37 19.37 19.37
13 NASDAQ FDNI Mon, Nov 26, 2018 19.28 19.41 19.28 19.41
12 NASDAQ FDNI Fri, Nov 23, 2018 18.74 18.82 18.74 18.78
11 NASDAQ FDNI Wed, Nov 21, 2018 18.80 18.91 18.80 18.82
10 NASDAQ FDNI Tue, Nov 20, 2018 18.40 18.40 18.40 18.40
9 NASDAQ FDNI Mon, Nov 19, 2018 18.85 18.85 18.85 18.85
8 NASDAQ FDNI Fri, Nov 16, 2018 19.34 19.34 19.33 19.34
7 NASDAQ FDNI Thu, Nov 15, 2018 19.17 19.43 19.17 19.43
6 NASDAQ FDNI Wed, Nov 14, 2018 18.95 19.05 18.87 19.03
5 NASDAQ FDNI Tue, Nov 13, 2018 18.78 18.78 18.64 18.77
4 NASDAQ FDNI Mon, Nov 12, 2018 18.98 18.98 18.39 18.39
3 NASDAQ FDNI Fri, Nov 9, 2018 19.00 19.02 18.91 18.91
2 NASDAQ FDNI Thu, Nov 8, 2018 20.11 20.11 19.70 19.70
1 NASDAQ FDNI Wed, Nov 7, 2018 20.04 20.16 20.04 20.16
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024