FDJ United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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