FDJ United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	19.77	20.57	19.45	20.57	20.57	-2.09%	2,129,029
Oct 21, 2026	21.24	21.45	21.01	21.01	21.01	-1.45%	252,364
Oct 20, 2026	21.33	21.47	21.10	21.32	21.32	-0.05%	279,512
Oct 19, 2026	21.54	21.57	21.10	21.33	21.33	-0.97%	414,030
Oct 16, 2026	21.49	21.73	21.35	21.54	21.54	0.56%	296,460
Oct 15, 2026	21.32	21.63	21.25	21.42	21.42	0.80%	587,983
Oct 14, 2026	21.24	21.35	21.06	21.25	21.25	0.38%	485,588
Oct 13, 2026	20.93	21.26	20.88	21.17	21.17	1.63%	392,662
Oct 12, 2026	21.02	21.03	20.83	20.83	20.83	-1.14%	398,316
Oct 9, 2026	21.07	21.26	21.00	21.07	21.07	0.57%	263,035
Oct 8, 2026	20.97	21.02	20.79	20.95	20.95	0.14%	265,138
Oct 7, 2026	20.90	21.06	20.52	20.92	20.92	-0.85%	577,880
Oct 6, 2026	20.90	21.10	20.83	21.10	21.10	1.10%	436,279
Oct 5, 2026	20.58	20.87	20.47	20.87	20.87	1.36%	362,127
Oct 2, 2026	20.50	20.85	20.50	20.59	20.59	0.05%	440,319
Oct 1, 2026	20.40	20.70	20.33	20.58	20.58	-0.10%	512,958
Sep 30, 2026	20.80	20.80	20.60	20.60	20.60	-0.91%	371,277
Sep 29, 2026	20.82	21.00	20.72	20.79	20.79	-0.14%	467,589
Sep 28, 2026	21.14	21.22	20.75	20.82	20.82	-1.51%	419,661
Sep 25, 2026	21.10	21.19	20.90	21.14	21.14	0.09%	564,908
Sep 24, 2026	21.63	21.79	21.12	21.12	21.12	-3.07%	608,560
Sep 23, 2026	21.91	21.96	21.56	21.79	21.79	-0.68%	625,304
Sep 22, 2026	22.02	22.26	21.94	21.94	21.94	-0.59%	576,360
Sep 21, 2026	21.91	22.07	21.79	22.07	22.07	0.73%	404,488
Sep 18, 2026	22.17	22.17	21.89	21.91	21.91	-1.17%	1,533,103
Sep 17, 2026	22.15	22.26	22.08	22.17	22.17	0.14%	330,293
Sep 16, 2026	22.13	22.27	21.97	22.14	22.14	-0.05%	358,884
Sep 15, 2026	22.11	22.18	21.96	22.15	22.15	-0.18%	339,393
Sep 14, 2026	22.33	22.51	22.00	22.19	22.19	-0.14%	435,101
Sep 11, 2026	22.20	22.42	22.20	22.22	22.22	0.05%	358,692
Sep 10, 2026	21.98	22.56	21.97	22.21	22.21	0.63%	525,560
Sep 9, 2026	22.14	22.25	21.87	22.07	22.07	-0.94%	517,280
Sep 8, 2026	22.40	22.42	22.07	22.28	22.28	-0.27%	318,598
Sep 7, 2026	22.19	22.34	22.12	22.34	22.34	0.22%	255,041
Sep 4, 2026	22.35	22.39	22.03	22.29	22.29	-0.36%	410,331
Sep 3, 2026	22.07	22.49	22.02	22.37	22.37	0.99%	427,753
Sep 2, 2026	22.11	22.26	21.97	22.15	22.15	-0.23%	293,750
Sep 1, 2026	22.25	22.26	22.04	22.20	22.20	-0.76%	559,795
Aug 31, 2026	22.48	22.50	22.32	22.37	22.37	-0.18%	339,200
Aug 28, 2026	22.46	22.50	22.28	22.41	22.41	0.18%	261,362
Aug 27, 2026	22.25	22.63	22.23	22.37	22.37	-0.22%	547,829
Aug 26, 2026	22.43	22.45	22.22	22.42	22.42	0.22%	303,296
Aug 25, 2026	22.38	22.55	22.18	22.37	22.37	0.04%	273,333
Aug 24, 2026	22.20	22.36	22.16	22.36	22.36	0.95%	261,041
Aug 21, 2026	22.24	22.35	22.06	22.15	22.15	-0.23%	295,841
Aug 20, 2026	22.04	22.31	21.99	22.20	22.20	0.36%	299,076
Aug 19, 2026	22.06	22.14	21.85	22.12	22.12	0.73%	367,275
Aug 18, 2026	22.27	22.33	21.96	21.96	21.96	-1.13%	368,361
Aug 17, 2026	22.29	22.53	22.21	22.21	22.21	-0.85%	279,603
Aug 14, 2026	22.29	22.62	22.10	22.40	22.40	0.67%	517,660