FDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	107.00	108.40	106.11	107.79	107.79	1.58%	28,486
Jan 17, 2025	105.80	106.90	105.62	106.11	106.11	1.54%	74,969
Jan 16, 2025	106.05	106.05	104.50	104.50	104.50	-0.63%	9,811
Jan 15, 2025	104.04	105.34	103.94	105.16	105.16	2.96%	22,152
Jan 14, 2025	103.50	104.00	101.75	102.14	102.14	-0.58%	12,759
Jan 13, 2025	101.90	102.74	101.01	102.74	102.74	-0.35%	18,545
Jan 10, 2025	104.39	104.39	102.56	103.10	103.10	-2.56%	36,713
Jan 8, 2025	105.36	105.81	104.38	105.81	105.81	0.27%	7,572
Jan 7, 2025	108.51	108.51	105.28	105.53	105.53	-2.20%	19,060
Jan 6, 2025	107.50	108.65	107.50	107.90	107.90	1.44%	13,793
Jan 3, 2025	104.98	106.37	104.88	106.37	106.37	2.54%	15,948
Jan 2, 2025	104.67	104.82	103.00	103.74	103.74	-0.12%	25,687
Dec 31, 2024	105.10	105.17	103.86	103.86	103.86	-1.06%	38,104
Dec 30, 2024	104.94	105.73	104.23	104.97	104.97	-1.38%	110,758
Dec 27, 2024	107.71	107.71	105.46	106.44	106.44	-1.76%	19,184
Dec 26, 2024	107.71	108.54	107.71	108.35	108.35	0.06%	6,572
Dec 24, 2024	107.46	108.28	107.46	108.28	108.28	1.34%	6,488
Dec 23, 2024	105.66	106.86	105.30	106.85	106.85	0.99%	9,771
Dec 20, 2024	104.15	106.72	103.71	105.80	105.80	0.92%	15,475
Dec 19, 2024	106.60	106.60	104.84	104.84	104.84	-0.53%	19,973
Dec 18, 2024	109.65	109.95	104.91	105.40	105.40	-3.42%	27,970
Dec 17, 2024	108.75	109.19	108.41	109.13	109.13	0.10%	21,162
Dec 16, 2024	108.07	109.13	107.88	109.02	109.02	1.31%	14,162
Dec 13, 2024	108.28	108.38	107.21	107.61	107.61	-0.60%	17,788
Dec 12, 2024	108.70	109.06	108.26	108.26	108.26	-0.78%	73,289
Dec 11, 2024	108.02	109.20	108.02	109.12	109.12	2.19%	116,135
Dec 10, 2024	107.06	108.06	106.78	106.78	106.78	-0.46%	17,818
Dec 9, 2024	108.00	108.00	106.91	107.27	107.27	-0.80%	9,901
Dec 6, 2024	107.26	108.14	107.26	108.14	108.14	1.30%	13,404
Dec 5, 2024	107.07	107.24	106.63	106.75	106.75	-0.06%	10,370
Dec 4, 2024	105.65	106.82	105.56	106.81	106.81	2.19%	12,672
Dec 3, 2024	103.88	104.53	103.81	104.52	104.52	-0.01%	15,008
Dec 2, 2024	104.76	104.79	104.33	104.53	104.53	0.67%	13,958
Nov 29, 2024	103.01	103.88	103.01	103.84	103.84	1.15%	12,484
Nov 27, 2024	102.88	102.88	101.94	102.65	102.65	-0.73%	12,145
Nov 26, 2024	103.00	103.54	103.00	103.40	103.40	0.94%	6,279
Nov 25, 2024	103.91	103.91	102.43	102.44	102.44	-0.37%	6,090
Nov 22, 2024	102.58	103.02	102.56	102.82	102.82	0.04%	11,719
Nov 21, 2024	102.96	103.07	101.58	102.78	102.78	0.78%	57,918
Nov 20, 2024	101.89	101.98	100.99	101.98	101.98	-0.31%	7,468
Nov 19, 2024	99.90	102.32	99.90	102.30	102.30	1.77%	12,547
Nov 18, 2024	99.99	100.77	99.97	100.52	100.52	0.18%	16,846
Nov 15, 2024	101.28	101.28	99.83	100.33	100.33	-2.06%	9,575
Nov 14, 2024	103.60	103.69	102.44	102.44	102.44	-1.18%	12,185
Nov 13, 2024	103.00	104.47	103.00	103.66	103.66	0.77%	25,881
Nov 12, 2024	103.09	103.16	102.60	102.87	102.87	0.34%	26,582
Nov 11, 2024	101.87	102.61	101.70	102.52	102.52	0.88%	19,351
Nov 8, 2024	100.69	101.73	100.69	101.63	101.63	0.65%	8,337
Nov 7, 2024	100.14	101.22	100.14	100.97	100.97	1.57%	21,976
Nov 6, 2024	97.92	99.43	97.92	99.41	99.41	3.47%	21,463
Nov 5, 2024	95.49	96.22	95.49	96.08	96.08	1.35%	18,636
Nov 4, 2024	95.50	95.50	94.78	94.80	94.80	-	10,066
Nov 1, 2024	93.80	95.43	93.80	94.80	94.80	1.68%	5,651
Oct 31, 2024	95.66	95.66	93.18	93.23	93.23	-3.45%	32,932
Oct 30, 2024	96.36	97.27	96.36	96.57	96.57	-0.01%	101,167
Oct 29, 2024	95.92	96.75	95.92	96.58	96.58	0.94%	9,501
Oct 28, 2024	96.83	96.83	95.66	95.68	95.68	-0.20%	12,303
Oct 25, 2024	96.25	96.56	95.73	95.87	95.87	0.57%	7,515
Oct 24, 2024	95.13	95.34	94.71	95.32	95.32	1.49%	45,141
Oct 23, 2024	94.72	94.85	93.36	93.93	93.93	-1.62%	23,569
Oct 22, 2024	95.38	95.57	95.00	95.48	95.48	0.20%	5,427
Oct 21, 2024	95.01	95.29	94.80	95.29	95.29	0.26%	30,709
Oct 18, 2024	94.79	95.18	94.79	95.04	95.04	0.96%	4,859
Oct 17, 2024	94.47	94.89	94.14	94.14	94.14	-	4,833
Oct 16, 2024	93.64	94.24	93.63	94.14	94.14	0.76%	9,448
Oct 15, 2024	94.53	94.53	93.16	93.43	93.43	-1.39%	12,577
Oct 14, 2024	94.57	94.86	94.57	94.75	94.75	0.96%	2,001
Oct 11, 2024	93.78	93.99	93.78	93.85	93.85	-0.09%	6,049
Oct 10, 2024	93.54	94.10	93.54	93.93	93.93	0.20%	3,126
Oct 9, 2024	93.22	93.75	93.22	93.75	93.75	0.38%	4,047
Oct 8, 2024	92.48	93.39	92.48	93.39	93.39	1.57%	3,543
Oct 7, 2024	92.33	92.66	91.95	91.95	91.95	-0.96%	1,691
Oct 4, 2024	92.30	92.84	91.99	92.84	92.84	1.30%	4,180
Oct 3, 2024	91.17	91.97	91.17	91.64	91.64	-0.05%	3,733
Oct 2, 2024	91.10	91.86	91.10	91.69	91.69	0.12%	3,971
Oct 1, 2024	92.60	92.60	91.08	91.58	91.58	-1.15%	6,529
Sep 30, 2024	92.09	92.67	91.77	92.65	92.65	0.20%	6,809
Sep 27, 2024	92.66	92.67	92.32	92.47	92.47	-0.21%	2,473
Sep 26, 2024	93.31	93.31	92.02	92.66	92.66	0.13%	26,496
Sep 25, 2024	92.31	92.71	92.31	92.54	92.54	0.51%	4,324
Sep 24, 2024	91.43	92.13	91.43	92.06	92.06	0.54%	3,676
Sep 23, 2024	91.45	91.61	91.45	91.57	91.57	0.45%	1,587
Sep 20, 2024	91.27	91.30	90.70	91.16	91.16	-0.50%	66,081
Sep 19, 2024	91.29	91.88	91.27	91.62	91.62	2.52%	4,356
Sep 18, 2024	89.65	89.78	89.37	89.37	89.37	-0.28%	2,482
Sep 17, 2024	89.91	90.36	89.51	89.62	89.62	0.20%	14,523
Sep 16, 2024	89.40	89.49	88.85	89.43	89.43	0.01%	5,589
Sep 13, 2024	89.33	89.55	89.08	89.42	89.42	0.49%	3,598
Sep 12, 2024	88.30	89.23	88.12	88.98	88.98	1.39%	12,160
Sep 11, 2024	85.86	87.76	85.23	87.76	87.76	2.37%	5,294
Sep 10, 2024	85.20	85.73	84.64	85.73	85.73	0.84%	5,183
Sep 9, 2024	85.07	85.16	84.50	85.02	85.02	1.48%	2,318
Sep 6, 2024	85.95	85.95	83.59	83.78	83.78	-2.56%	110,348
Sep 5, 2024	86.28	86.65	85.84	85.98	85.98	0.20%	2,617
Sep 4, 2024	85.34	86.22	85.34	85.80	85.80	-0.39%	3,816
Sep 3, 2024	88.01	88.10	86.14	86.14	86.14	-3.39%	5,245
Aug 30, 2024	88.90	89.16	88.22	89.16	89.16	0.78%	12,987
Aug 29, 2024	89.63	89.79	88.44	88.47	88.47	-1.16%	22,765
Aug 28, 2024	90.13	90.13	88.79	89.51	89.51	-1.06%	7,585
Aug 27, 2024	90.13	90.53	90.13	90.47	90.47	0.33%	1,547