FDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	110.40	111.75	110.40	111.10	111.10	-2.71%	17,247
Jul 31, 2025	114.83	115.71	114.20	114.20	114.20	0.72%	7,346
Jul 30, 2025	113.28	113.82	113.25	113.38	113.38	0.16%	29,436
Jul 29, 2025	113.81	113.81	113.13	113.21	113.21	-0.24%	2,707
Jul 28, 2025	114.86	114.86	113.34	113.47	113.47	0.38%	4,166
Jul 25, 2025	112.52	113.31	112.52	113.05	113.05	0.29%	2,876
Jul 24, 2025	112.83	112.84	112.40	112.71	112.71	-0.15%	10,667
Jul 23, 2025	112.38	113.10	112.38	112.88	112.88	0.51%	25,289
Jul 22, 2025	111.74	112.47	111.70	112.30	112.30	-0.31%	16,093
Jul 21, 2025	112.68	113.21	112.65	112.65	112.65	0.21%	6,690
Jul 18, 2025	112.27	112.42	112.05	112.42	112.42	-0.05%	3,011
Jul 17, 2025	111.50	112.55	111.50	112.47	112.47	1.13%	6,658
Jul 16, 2025	110.77	111.22	110.46	111.22	111.22	0.64%	2,723
Jul 15, 2025	111.28	111.29	110.51	110.51	110.51	0.48%	110,760
Jul 14, 2025	109.25	110.20	109.25	109.99	109.99	0.77%	4,817
Jul 11, 2025	109.56	109.63	109.15	109.15	109.15	-0.38%	2,898
Jul 10, 2025	109.81	109.82	109.52	109.56	109.56	0.14%	2,743
Jul 9, 2025	109.53	109.53	109.09	109.41	109.41	0.72%	3,675
Jul 8, 2025	109.38	109.38	108.53	108.63	108.63	-0.20%	2,191
Jul 7, 2025	109.77	109.77	108.83	108.85	108.85	-0.68%	4,184
Jul 3, 2025	109.42	109.80	109.30	109.59	109.59	0.87%	12,676
Jul 2, 2025	107.61	108.65	107.61	108.65	108.65	0.50%	26,349
Jul 1, 2025	108.48	108.51	107.31	108.11	108.11	-1.05%	13,260
Jun 30, 2025	109.02	109.26	108.93	109.26	109.26	0.42%	100,414
Jun 27, 2025	108.00	108.88	107.80	108.80	108.80	1.30%	7,023
Jun 26, 2025	106.73	107.58	106.61	107.41	107.41	1.22%	25,929
Jun 25, 2025	106.98	107.00	105.97	106.12	106.12	-0.11%	15,836
Jun 24, 2025	105.40	106.38	105.40	106.23	106.23	1.62%	5,840
Jun 23, 2025	103.10	104.56	103.02	104.54	104.54	1.03%	9,310
Jun 20, 2025	104.25	104.25	103.09	103.47	103.47	-0.21%	10,027
Jun 18, 2025	104.31	104.70	103.62	103.69	103.69	-0.20%	11,544
Jun 17, 2025	104.47	104.89	103.80	103.90	103.90	-0.74%	15,145
Jun 16, 2025	105.60	105.60	104.55	104.67	104.67	1.58%	8,131
Jun 13, 2025	103.17	104.02	102.94	103.04	103.04	-1.70%	6,317
Jun 12, 2025	105.03	105.06	104.82	104.82	104.82	0.09%	4,272
Jun 11, 2025	105.44	105.53	104.55	104.73	104.73	-0.38%	9,559
Jun 10, 2025	104.99	105.12	104.66	105.12	105.12	0.18%	4,631
Jun 9, 2025	104.85	105.00	104.76	104.94	104.94	0.68%	2,989
Jun 6, 2025	104.41	104.48	104.00	104.23	104.23	0.83%	4,010
Jun 5, 2025	104.44	105.07	102.92	103.37	103.37	-0.90%	8,642
Jun 4, 2025	103.92	104.48	103.92	104.31	104.31	0.29%	7,113
Jun 3, 2025	103.68	104.48	103.68	104.01	104.01	0.59%	14,335
Jun 2, 2025	102.50	103.40	101.86	103.40	103.40	1.17%	10,503
May 30, 2025	102.20	102.38	101.00	102.20	102.20	-0.93%	5,815
May 29, 2025	103.50	103.50	102.82	103.16	103.16	0.49%	4,740
May 28, 2025	104.78	104.78	102.61	102.66	102.66	-1.21%	9,908
May 27, 2025	103.20	104.01	103.20	103.91	103.91	2.49%	9,591
May 23, 2025	100.85	101.99	100.85	101.38	101.38	-0.94%	32,576
May 22, 2025	102.42	102.84	102.27	102.34	102.34	0.35%	3,606
May 21, 2025	102.90	103.89	101.62	101.98	101.98	-1.37%	3,970