FDJ United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	28.36	28.56	28.12	28.30	28.30	-0.14%	296,705
Sep 25, 2025	28.62	28.70	28.34	28.34	28.34	-1.53%	374,197
Sep 24, 2025	28.74	28.92	28.72	28.78	28.78	0.07%	174,413
Sep 23, 2025	28.48	28.92	28.48	28.76	28.76	1.05%	206,184
Sep 22, 2025	28.28	28.76	28.16	28.46	28.46	0.57%	189,770
Sep 19, 2025	28.50	28.72	28.30	28.30	28.30	-0.70%	1,370,710
Sep 18, 2025	28.60	28.76	28.40	28.50	28.50	-0.35%	331,805
Sep 17, 2025	28.82	28.96	28.32	28.60	28.60	-0.90%	401,388
Sep 16, 2025	28.68	29.02	28.60	28.86	28.86	0.63%	279,393
Sep 15, 2025	28.62	28.88	28.54	28.68	28.68	0.49%	255,623
Sep 12, 2025	28.46	28.60	28.28	28.54	28.54	0.63%	314,672
Sep 11, 2025	28.16	28.46	28.16	28.36	28.36	0.71%	194,110
Sep 10, 2025	28.30	28.44	28.10	28.16	28.16	-0.21%	200,722
Sep 9, 2025	28.38	28.52	28.06	28.22	28.22	-0.28%	226,571
Sep 8, 2025	27.90	28.34	27.84	28.30	28.30	1.36%	262,758
Sep 5, 2025	27.80	28.08	27.70	27.92	27.92	0.50%	241,038
Sep 4, 2025	27.18	27.78	27.18	27.78	27.78	1.98%	270,884
Sep 3, 2025	27.22	27.34	26.96	27.24	27.24	0.22%	437,864
Sep 2, 2025	27.70	27.72	27.14	27.18	27.18	-1.45%	390,625
Sep 1, 2025	27.70	27.78	27.42	27.58	27.58	0.22%	232,935
Aug 29, 2025	27.78	27.86	27.42	27.52	27.52	-0.86%	372,899
Aug 28, 2025	27.82	28.06	27.76	27.76	27.76	-0.14%	242,529
Aug 27, 2025	27.70	27.80	27.56	27.80	27.80	1.02%	450,451
Aug 26, 2025	27.68	27.68	27.12	27.52	27.52	-2.55%	1,437,332
Aug 25, 2025	28.48	28.58	28.24	28.24	28.24	-0.91%	194,157
Aug 22, 2025	28.30	28.58	28.20	28.50	28.50	0.28%	298,617
Aug 21, 2025	28.38	28.42	28.14	28.42	28.42	-0.07%	317,921
Aug 20, 2025	28.30	28.50	28.20	28.44	28.44	0.28%	176,750
Aug 19, 2025	28.08	28.42	28.04	28.36	28.36	0.93%	263,435
Aug 18, 2025	27.98	28.14	27.94	28.10	28.10	0.64%	268,743
Aug 15, 2025	27.88	28.06	27.86	27.92	27.92	0.14%	210,879
Aug 14, 2025	28.00	28.02	27.84	27.88	27.88	-0.50%	243,004
Aug 13, 2025	27.98	28.02	27.76	28.02	28.02	-0.07%	291,539
Aug 12, 2025	28.26	28.30	27.98	28.04	28.04	-0.57%	343,842
Aug 11, 2025	28.34	28.54	28.20	28.20	28.20	-0.56%	264,786
Aug 8, 2025	28.20	28.36	27.96	28.36	28.36	0.64%	236,825
Aug 7, 2025	27.86	28.22	27.86	28.18	28.18	0.93%	321,745
Aug 6, 2025	28.56	28.56	27.90	27.92	27.92	-2.45%	384,530
Aug 5, 2025	28.28	28.64	28.24	28.62	28.62	1.20%	608,174
Aug 4, 2025	27.78	28.38	27.76	28.28	28.28	2.76%	496,518
Aug 1, 2025	27.42	27.76	27.34	27.52	27.52	0.51%	765,785
Jul 31, 2025	28.54	28.54	26.64	27.38	27.38	-8.24%	2,345,644
Jul 30, 2025	30.04	30.04	29.76	29.84	29.84	-0.67%	370,062
Jul 29, 2025	30.12	30.30	30.00	30.04	30.04	-0.20%	234,496
Jul 28, 2025	30.44	30.44	30.06	30.10	30.10	-0.53%	283,723
Jul 25, 2025	30.30	30.38	30.12	30.26	30.26	-0.33%	215,810
Jul 24, 2025	30.44	30.52	30.08	30.36	30.36	0.33%	225,616
Jul 23, 2025	30.58	30.60	30.22	30.26	30.26	-0.33%	245,471
Jul 22, 2025	30.06	30.36	29.92	30.36	30.36	0.86%	289,749
Jul 21, 2025	30.44	30.50	29.86	30.10	30.10	-0.66%	193,946