FDJ United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	24.20	24.26	24.02	24.26	24.26	0.25%	488,728
Nov 27, 2025	24.10	24.20	23.86	24.20	24.20	0.25%	285,275
Nov 26, 2025	24.20	24.30	23.72	24.14	24.14	-0.17%	345,730
Nov 25, 2025	23.98	24.18	23.66	24.18	24.18	0.75%	463,716
Nov 24, 2025	24.24	24.42	24.00	24.00	24.00	-0.66%	952,846
Nov 21, 2025	23.60	24.24	23.50	24.16	24.16	2.20%	494,695
Nov 20, 2025	23.40	23.72	23.34	23.64	23.64	1.55%	508,956
Nov 19, 2025	23.34	23.38	23.06	23.28	23.28	-0.09%	378,653
Nov 18, 2025	23.44	23.44	23.18	23.30	23.30	-1.44%	505,644
Nov 17, 2025	23.88	23.94	23.44	23.64	23.64	-0.92%	602,969
Nov 14, 2025	24.20	24.26	23.78	23.86	23.86	-1.73%	709,892
Nov 13, 2025	24.68	24.74	24.28	24.28	24.28	-1.70%	688,267
Nov 12, 2025	24.74	24.84	24.50	24.70	24.70	-0.08%	594,820
Nov 11, 2025	24.68	24.84	24.54	24.72	24.72	0.82%	242,157
Nov 10, 2025	24.80	24.80	24.42	24.52	24.52	-0.65%	444,971
Nov 7, 2025	24.92	25.06	24.64	24.68	24.68	0.08%	317,973
Nov 6, 2025	24.96	25.22	24.66	24.66	24.66	-0.96%	618,748
Nov 5, 2025	24.74	25.06	24.66	24.90	24.90	0.08%	448,413
Nov 4, 2025	25.00	25.06	24.80	24.88	24.88	-0.88%	517,745
Nov 3, 2025	25.48	25.72	25.08	25.10	25.10	-0.71%	398,831
Oct 31, 2025	25.36	25.44	25.10	25.28	25.28	-0.39%	450,789
Oct 30, 2025	25.36	25.44	25.18	25.38	25.38	-0.16%	412,409
Oct 29, 2025	25.76	25.84	25.30	25.42	25.42	-1.63%	542,099
Oct 28, 2025	26.16	26.28	25.84	25.84	25.84	-1.45%	359,254
Oct 27, 2025	26.42	26.44	26.18	26.22	26.22	-0.68%	187,828
Oct 24, 2025	26.18	26.40	26.12	26.40	26.40	1.07%	174,543
Oct 23, 2025	26.16	26.40	26.06	26.12	26.12	-0.84%	278,695
Oct 22, 2025	26.22	26.34	25.94	26.34	26.34	0.46%	670,822
Oct 21, 2025	26.48	26.58	26.20	26.22	26.22	-0.53%	364,018
Oct 20, 2025	26.70	26.70	26.22	26.36	26.36	-0.68%	414,990
Oct 17, 2025	26.52	26.70	26.36	26.54	26.54	-0.60%	405,338
Oct 16, 2025	26.88	26.96	26.14	26.70	26.70	-3.47%	1,011,750
Oct 15, 2025	28.12	28.12	27.66	27.66	27.66	-0.36%	267,973
Oct 14, 2025	27.46	27.96	27.46	27.76	27.76	-	373,290
Oct 13, 2025	27.64	28.12	27.64	27.76	27.76	0.07%	334,242
Oct 10, 2025	27.90	28.42	27.72	27.74	27.74	-0.86%	343,003
Oct 9, 2025	28.10	28.18	27.92	27.98	27.98	0.21%	293,497
Oct 8, 2025	27.80	28.22	27.58	27.92	27.92	0.14%	303,568
Oct 7, 2025	28.32	28.38	27.88	27.88	27.88	-1.55%	303,111
Oct 6, 2025	28.54	28.60	27.96	28.32	28.32	-1.19%	310,159
Oct 3, 2025	28.60	28.74	28.46	28.66	28.66	0.35%	200,726
Oct 2, 2025	28.50	28.88	28.48	28.56	28.56	0.63%	235,072
Oct 1, 2025	28.46	28.60	28.34	28.38	28.38	-0.42%	235,574
Sep 30, 2025	28.28	28.64	28.26	28.50	28.50	0.64%	235,708
Sep 29, 2025	28.26	28.44	28.12	28.32	28.32	0.07%	216,051
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