FDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2024	90.51	90.60	90.10	90.16	90.16	-0.97%	3,089
Aug 23, 2024	91.14	91.27	90.19	91.05	91.05	1.53%	5,464
Aug 22, 2024	91.54	91.54	89.68	89.68	89.68	-1.75%	3,148
Aug 21, 2024	91.26	91.57	91.09	91.28	91.28	0.45%	3,024
Aug 20, 2024	91.44	91.44	90.60	90.87	90.87	-0.42%	7,859
Aug 19, 2024	90.04	91.25	90.03	91.25	91.25	1.46%	9,401
Aug 16, 2024	89.40	90.18	89.40	89.94	89.94	0.60%	7,195
Aug 15, 2024	88.35	89.42	87.93	89.40	89.40	2.66%	8,326
Aug 14, 2024	86.73	87.32	86.37	87.08	87.08	0.02%	10,725
Aug 13, 2024	86.00	87.15	86.00	87.07	87.07	2.53%	7,789
Aug 12, 2024	85.09	85.52	84.59	84.92	84.92	0.38%	7,830
Aug 9, 2024	84.19	84.93	83.85	84.60	84.60	0.58%	5,436
Aug 8, 2024	82.35	84.12	81.97	84.12	84.12	3.87%	2,122
Aug 7, 2024	83.24	83.30	80.99	80.99	80.99	-1.26%	2,731
Aug 6, 2024	82.31	83.06	82.02	82.02	82.02	1.92%	6,856
Aug 5, 2024	78.03	81.37	78.03	80.48	80.48	-3.83%	11,885
Aug 2, 2024	84.14	84.14	82.54	83.68	83.68	-2.63%	16,960
Aug 1, 2024	87.94	88.83	85.35	85.94	85.94	-1.94%	5,271