FCDAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 11, 2026	47.51	47.51	47.51	47.51	47.51	-0.40%
May 8, 2026	47.70	47.70	47.70	47.70	47.70	0.59%
May 7, 2026	47.42	47.42	47.42	47.42	47.42	-1.35%
May 6, 2026	48.07	48.07	48.07	48.07	48.07	1.46%
May 5, 2026	47.38	47.38	47.38	47.38	47.38	1.30%
May 4, 2026	46.77	46.77	46.77	46.77	46.77	-0.74%
May 1, 2026	47.12	47.12	47.12	47.12	47.12	0.08%
Apr 30, 2026	47.08	47.08	47.08	47.08	47.08	2.46%
Apr 29, 2026	45.95	45.95	45.95	45.95	45.95	-1.03%
Apr 28, 2026	46.43	46.43	46.43	46.43	46.43	-0.85%
Apr 27, 2026	46.83	46.83	46.83	46.83	46.83	0.02%
Apr 24, 2026	46.82	46.82	46.82	46.82	46.82	0.43%
Apr 23, 2026	46.62	46.62	46.62	46.62	46.62	0.26%
Apr 22, 2026	46.50	46.50	46.50	46.50	46.50	0.24%
Apr 21, 2026	46.39	46.39	46.39	46.39	46.39	-0.83%
Apr 20, 2026	46.78	46.78	46.78	46.78	46.78	0.41%
Apr 17, 2026	46.59	46.59	46.59	46.59	46.59	2.44%
Apr 16, 2026	45.48	45.48	45.48	45.48	45.48	0.02%
Apr 15, 2026	45.47	45.47	45.47	45.47	45.47	-0.57%
Apr 14, 2026	45.73	45.73	45.73	45.73	45.73	0.44%
Apr 13, 2026	45.53	45.53	45.53	45.53	45.53	1.04%
Apr 10, 2026	45.06	45.06	45.06	45.06	45.06	-0.07%
Apr 9, 2026	45.09	45.09	45.09	45.09	45.09	0.85%
Apr 8, 2026	44.71	44.71	44.71	44.71	44.71	3.50%
Apr 7, 2026	43.20	43.20	43.20	43.20	43.20	0.33%
Apr 6, 2026	43.06	43.06	43.06	43.06	43.06	0.28%
Apr 2, 2026	42.94	42.94	42.94	42.94	42.94	0.19%
Apr 1, 2026	42.86	42.86	42.86	42.86	42.86	0.99%
Mar 31, 2026	42.44	42.44	42.44	42.44	42.44	3.74%
Mar 30, 2026	40.91	40.91	40.91	40.91	40.91	-1.78%
Mar 27, 2026	41.65	41.65	41.65	41.65	41.65	-1.30%
Mar 26, 2026	42.20	42.20	42.20	42.20	42.20	-1.84%
Mar 25, 2026	42.99	42.99	42.99	42.99	42.99	1.20%
Mar 24, 2026	42.48	42.48	42.48	42.48	42.48	1.36%
Mar 23, 2026	41.91	41.91	41.91	41.91	41.91	2.67%
Mar 20, 2026	40.82	40.82	40.82	40.82	40.82	-2.32%
Mar 19, 2026	41.79	41.79	41.79	41.79	41.79	0.48%
Mar 18, 2026	41.59	41.59	41.59	41.59	41.59	-1.40%
Mar 17, 2026	42.18	42.18	42.18	42.18	42.18	0.36%
Mar 16, 2026	42.03	42.03	42.03	42.03	42.03	1.03%
Mar 13, 2026	41.60	41.60	41.60	41.60	41.60	-0.29%
Mar 12, 2026	41.72	41.72	41.72	41.72	41.72	-2.20%
Mar 11, 2026	42.66	42.66	42.66	42.66	42.66	-0.28%
Mar 10, 2026	42.78	42.78	42.78	42.78	42.78	-0.07%
Mar 9, 2026	42.81	42.81	42.81	42.81	42.81	1.23%
Mar 6, 2026	42.29	42.29	42.29	42.29	42.29	-2.40%
Mar 5, 2026	43.33	43.33	43.33	43.33	43.33	-2.26%
Mar 4, 2026	44.33	44.33	44.33	44.33	44.33	0.57%
Mar 3, 2026	44.08	44.08	44.08	44.08	44.08	-1.72%
Mar 2, 2026	44.85	44.85	44.85	44.85	44.85	0.36%