FDJ United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 18, 2025	30.02	30.46	30.02	30.30	30.30	1.07%	298,328
Jul 17, 2025	29.98	30.04	29.80	29.98	29.98	0.47%	292,619
Jul 16, 2025	30.28	30.40	29.82	29.84	29.84	-1.45%	375,711
Jul 15, 2025	30.32	30.60	30.22	30.28	30.28	-0.20%	234,907
Jul 14, 2025	30.40	30.50	30.18	30.34	30.34	-0.26%	214,513
Jul 11, 2025	30.28	30.58	30.28	30.42	30.42	0.26%	374,805
Jul 10, 2025	30.50	30.56	30.26	30.34	30.34	0.26%	430,904
Jul 9, 2025	30.22	30.74	30.06	30.26	30.26	-4.60%	1,371,106
Jul 8, 2025	32.10	32.12	31.58	31.72	31.72	-1.55%	287,828
Jul 7, 2025	32.88	32.94	32.02	32.22	32.22	-1.89%	303,481
Jul 4, 2025	33.40	33.40	32.82	32.84	32.84	-1.68%	155,377
Jul 3, 2025	33.86	33.98	33.36	33.40	33.40	-1.47%	188,047
Jul 2, 2025	33.64	34.04	33.56	33.90	33.90	1.25%	288,916
Jul 1, 2025	33.30	33.54	33.06	33.48	33.48	0.54%	171,997
Jun 30, 2025	33.38	33.50	33.30	33.30	33.30	0.06%	379,892
Jun 27, 2025	33.26	33.50	33.14	33.28	33.28	0.67%	269,088
Jun 26, 2025	33.22	33.40	33.02	33.06	33.06	-0.54%	229,931
Jun 25, 2025	33.38	33.60	33.22	33.24	33.24	-0.24%	339,669
Jun 24, 2025	32.92	33.56	32.92	33.32	33.32	2.46%	333,017
Jun 23, 2025	32.68	32.90	32.52	32.52	32.52	-0.91%	189,262
Jun 20, 2025	32.82	33.22	32.82	32.82	32.82	0.55%	1,014,369
Jun 19, 2025	32.82	33.14	32.64	32.64	32.64	-0.97%	186,666
Jun 18, 2025	32.82	33.30	32.80	32.96	32.96	0.18%	472,960
Jun 17, 2025	32.32	33.42	32.26	32.90	32.90	2.94%	563,010
Jun 16, 2025	31.84	32.16	31.80	31.96	31.96	0.38%	305,614
Jun 13, 2025	31.78	32.10	31.72	31.84	31.84	-0.75%	195,762
Jun 12, 2025	31.80	32.22	31.76	32.08	32.08	0.44%	270,633
Jun 11, 2025	32.16	32.18	31.92	31.94	31.94	-0.62%	231,601
Jun 10, 2025	32.02	32.36	32.02	32.14	32.14	0.31%	410,186
Jun 9, 2025	31.82	32.14	31.82	32.04	32.04	0.95%	185,726
Jun 6, 2025	31.92	32.00	31.70	31.74	31.74	-0.56%	186,796
Jun 5, 2025	31.72	32.00	31.68	31.92	31.92	0.76%	255,749
Jun 4, 2025	32.10	32.20	31.62	31.68	31.68	-1.12%	344,514
Jun 3, 2025	32.36	32.46	31.94	32.04	32.04	-0.99%	295,518
Jun 2, 2025	32.34	32.68	32.18	32.36	32.36	0.06%	335,982
May 30, 2025	32.40	32.76	32.34	32.34	32.34	-0.19%	887,075
May 29, 2025	32.16	32.70	32.10	32.40	32.40	1.31%	356,563
May 28, 2025	31.96	32.16	31.76	31.98	31.98	1.07%	407,941
May 27, 2025	31.40	31.78	31.18	31.64	31.64	-5.04%	472,115
May 26, 2025	33.26	33.38	33.02	33.32	31.27	1.40%	286,635