FDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	93.76	93.82	91.95	93.14	93.14	-0.37%	8,508
Apr 25, 2025	91.69	93.53	91.59	93.48	93.48	1.69%	3,235
Apr 24, 2025	90.48	91.93	90.36	91.93	91.93	3.78%	9,571
Apr 23, 2025	89.38	89.94	88.50	88.58	88.58	2.74%	7,534
Apr 22, 2025	84.77	86.60	84.77	86.22	86.22	2.59%	9,815
Apr 21, 2025	85.07	85.13	83.04	84.04	84.04	-2.66%	14,465
Apr 17, 2025	86.56	86.70	85.78	86.34	86.34	-0.10%	6,771
Apr 16, 2025	87.31	87.81	85.12	86.43	86.43	-2.58%	139,114
Apr 15, 2025	89.28	89.39	88.49	88.72	88.72	0.07%	8,018
Apr 14, 2025	90.80	90.80	87.95	88.66	88.66	0.12%	12,489
Apr 11, 2025	86.74	88.78	86.19	88.55	88.55	1.51%	21,708
Apr 10, 2025	88.60	88.64	84.47	87.23	87.23	-3.92%	35,675
Apr 9, 2025	81.82	91.23	80.66	90.79	90.79	11.79%	105,801
Apr 8, 2025	87.99	87.99	79.99	81.22	81.22	-1.43%	80,046
Apr 7, 2025	78.20	84.92	77.64	82.40	82.40	0.28%	23,142
Apr 4, 2025	84.56	85.05	82.17	82.17	82.17	-6.12%	51,664
Apr 3, 2025	88.38	89.00	87.42	87.52	87.52	-5.51%	21,241
Apr 2, 2025	90.02	92.88	89.90	92.63	92.63	1.30%	18,289
Apr 1, 2025	90.62	91.76	90.04	91.44	91.44	0.64%	23,296
Mar 31, 2025	88.74	90.95	88.63	90.86	90.86	-0.59%	12,983
Mar 28, 2025	93.41	93.46	91.23	91.40	91.40	-2.79%	7,301
Mar 27, 2025	93.84	95.32	93.76	94.03	94.03	-0.79%	9,874
Mar 26, 2025	95.69	95.79	94.41	94.78	94.78	-2.58%	10,980
Mar 25, 2025	97.52	97.52	96.86	97.29	97.29	0.45%	17,625
Mar 24, 2025	95.53	96.88	95.53	96.85	96.85	3.23%	10,680
Mar 21, 2025	92.79	93.82	92.79	93.82	93.82	1.02%	42,266
Mar 20, 2025	92.24	94.06	92.24	92.88	92.88	-0.23%	25,988
Mar 19, 2025	92.22	93.40	92.09	93.09	93.09	1.66%	11,714
Mar 18, 2025	92.93	92.93	91.45	91.57	91.57	-2.16%	95,824
Mar 17, 2025	93.35	93.83	92.69	93.59	93.59	0.74%	13,763
Mar 14, 2025	92.17	92.90	92.17	92.90	92.90	2.67%	6,352
Mar 13, 2025	91.33	91.34	89.96	90.49	90.49	-1.86%	13,376
Mar 12, 2025	93.06	93.06	91.54	92.20	92.20	2.45%	12,744
Mar 11, 2025	89.06	91.29	89.06	90.00	90.00	0.87%	10,782
Mar 10, 2025	91.65	91.65	89.00	89.22	89.22	-4.79%	39,705
Mar 7, 2025	92.82	94.22	91.42	93.71	93.71	-0.18%	10,870
Mar 6, 2025	94.96	96.29	93.52	93.88	93.88	-3.18%	10,471
Mar 5, 2025	95.67	97.07	95.33	96.96	96.96	1.70%	12,072
Mar 4, 2025	94.49	96.64	92.14	95.34	95.34	-0.81%	52,869
Mar 3, 2025	99.26	99.26	95.39	96.12	96.12	-2.85%	15,131
Feb 28, 2025	96.19	99.00	96.01	98.94	98.94	1.85%	9,947
Feb 27, 2025	99.37	99.57	96.98	97.14	97.14	-2.81%	13,239
Feb 26, 2025	100.12	101.16	99.55	99.95	99.95	0.17%	19,413
Feb 25, 2025	101.18	101.18	98.43	99.78	99.78	-1.80%	18,728
Feb 24, 2025	103.19	103.19	101.33	101.61	101.61	-1.66%	14,234
Feb 21, 2025	106.14	106.14	103.04	103.33	103.33	-2.64%	13,302
Feb 20, 2025	107.44	107.44	105.32	106.13	106.13	-1.22%	18,159
Feb 19, 2025	107.07	107.62	106.70	107.44	107.44	-0.86%	14,656
Feb 18, 2025	108.18	109.42	107.13	108.38	108.38	0.21%	36,635
Feb 14, 2025	107.87	108.15	107.07	108.15	108.15	-0.03%	34,185