FDJ United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	28.40	28.40	28.40	28.40	28.40	0.14%	200
Sep 26, 2025	28.36	28.36	28.36	28.36	28.36	0.14%	200
Sep 25, 2025	28.76	28.76	28.32	28.32	28.32	-1.87%	200
Sep 24, 2025	28.72	28.86	28.72	28.86	28.86	1.05%	200
Sep 23, 2025	28.44	28.56	28.44	28.56	28.56	1.20%	200
Sep 22, 2025	28.28	28.28	28.22	28.22	28.22	-0.56%	200
Sep 19, 2025	28.92	28.92	28.38	28.38	28.38	-0.70%	200
Sep 18, 2025	28.58	28.58	28.58	28.58	28.58	0.28%	200
Sep 17, 2025	28.50	28.50	28.50	28.50	28.50	-1.38%	200
Sep 16, 2025	28.68	28.90	28.68	28.90	28.90	0.49%	200
Sep 15, 2025	28.58	28.76	28.58	28.76	28.76	1.55%	200
Sep 12, 2025	28.32	28.32	28.32	28.32	28.32	0.21%	200
Sep 11, 2025	28.26	28.26	28.26	28.26	28.26	0.64%	200
Sep 10, 2025	28.24	28.28	28.08	28.08	28.08	-0.43%	200
Sep 9, 2025	28.44	28.44	28.20	28.20	28.20	-0.14%	200
Sep 8, 2025	28.00	28.24	28.00	28.24	28.24	1.51%	200
Sep 5, 2025	27.82	27.82	27.82	27.82	27.82	1.98%	200
Sep 4, 2025	27.18	27.28	27.18	27.28	27.28	0.07%	200
Sep 3, 2025	27.26	27.26	27.26	27.26	27.26	-0.73%	15
Sep 2, 2025	27.50	27.50	27.46	27.46	27.46	-1.29%	15
Sep 1, 2025	27.82	27.82	27.82	27.82	27.82	0.36%	15
Aug 29, 2025	27.68	27.72	27.68	27.72	27.72	-0.36%	20
Aug 28, 2025	27.76	27.82	27.76	27.82	27.82	0.36%	20
Aug 27, 2025	27.54	27.72	27.54	27.72	27.72	1.39%	421
Aug 26, 2025	28.04	28.04	27.34	27.34	27.34	-4.14%	421
Aug 25, 2025	28.26	28.52	28.26	28.52	28.52	0.42%	421
Aug 22, 2025	28.38	28.40	28.28	28.40	28.40	0.14%	1,100
Aug 21, 2025	28.44	28.44	28.36	28.36	28.36	0.42%	1,100
Aug 20, 2025	28.16	28.24	28.16	28.24	28.24	0.64%	1,100
Aug 19, 2025	28.10	28.10	28.06	28.06	28.06	0.43%	1,100
Aug 18, 2025	27.88	27.94	27.88	27.94	27.94	0.07%	1,100
Aug 15, 2025	27.96	27.96	27.92	27.92	27.92	-0.07%	1,100
Aug 14, 2025	27.92	27.94	27.92	27.94	27.94	-0.57%	1,100
Aug 13, 2025	28.10	28.10	28.10	28.10	28.10	0.36%	1,100
Aug 12, 2025	28.26	28.26	28.00	28.00	28.00	-0.99%	1,100
Aug 11, 2025	28.48	28.48	28.28	28.28	28.28	-0.07%	1,100
Aug 8, 2025	28.18	28.30	28.18	28.30	28.30	1.29%	1,100
Aug 7, 2025	27.94	27.94	27.94	27.94	27.94	-0.71%	1,100
Aug 6, 2025	28.84	28.84	28.14	28.14	28.14	-0.64%	1,100
Aug 5, 2025	28.30	28.32	28.30	28.32	28.32	0.35%	1,100
Aug 4, 2025	27.88	28.22	27.62	28.22	28.22	3.07%	1,100
Aug 1, 2025	27.28	27.46	27.28	27.38	27.38	-0.36%	769
Jul 31, 2025	29.80	29.80	26.78	27.48	27.48	-8.34%	2,050
Jul 30, 2025	30.02	30.02	29.98	29.98	29.98	-0.60%	150
Jul 29, 2025	30.16	30.16	30.16	30.16	30.16	0.13%	150
Jul 28, 2025	30.66	30.66	30.12	30.12	30.12	-0.07%	150
Jul 25, 2025	30.24	30.24	30.14	30.14	30.14	-0.40%	150
Jul 24, 2025	30.58	30.58	30.26	30.26	30.26	-1.37%	150
Jul 23, 2025	30.68	30.68	30.68	30.68	30.68	1.32%	150
Jul 22, 2025	29.90	30.28	29.90	30.28	30.28	0.80%	150