FDJ United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	22.02	22.39	21.96	22.25	22.25	1.04%	380,571
Aug 12, 2026	22.09	22.17	21.95	22.02	22.02	-0.41%	360,244
Aug 11, 2026	22.19	22.39	22.11	22.11	22.11	-0.63%	436,740
Aug 10, 2026	22.36	22.39	21.98	22.25	22.25	-0.04%	371,439
Aug 7, 2026	22.00	22.47	21.98	22.26	22.26	1.09%	732,468
Aug 6, 2026	22.32	22.40	21.90	22.02	22.02	-0.90%	610,730
Aug 5, 2026	22.09	22.45	22.00	22.22	22.22	0.18%	359,621
Aug 4, 2026	22.26	22.31	21.87	22.18	22.18	-0.94%	517,421
Aug 3, 2026	21.90	22.43	21.90	22.39	22.39	2.10%	678,186
Jul 31, 2026	22.40	22.43	21.78	21.93	21.93	-2.10%	916,381
Jul 30, 2026	21.25	22.65	21.00	22.40	22.40	-2.61%	1,592,350
Jul 29, 2026	22.93	23.00	22.54	23.00	23.00	0.61%	558,174
Jul 28, 2026	22.99	23.19	22.80	22.86	22.86	0.18%	565,055
Jul 27, 2026	22.63	22.96	22.54	22.82	22.82	1.83%	579,912