FGDAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 29, 2026	74.60	74.60	74.60	74.60	74.60	-4.22%
Jan 28, 2026	77.89	77.89	77.89	77.89	77.89	2.92%
Jan 27, 2026	75.68	75.68	75.68	75.68	75.68	1.38%
Jan 26, 2026	74.65	74.65	74.65	74.65	74.65	0.89%
Jan 23, 2026	73.99	73.99	73.99	73.99	73.99	1.96%
Jan 22, 2026	72.57	72.57	72.57	72.57	72.57	3.70%
Jan 21, 2026	69.98	69.98	69.98	69.98	69.98	-1.45%
Jan 20, 2026	71.01	71.01	71.01	71.01	71.01	5.99%
Jan 16, 2026	67.00	67.00	67.00	67.00	67.00	-0.22%
Jan 15, 2026	67.15	67.15	67.15	67.15	67.15	-0.04%
Jan 14, 2026	67.18	67.18	67.18	67.18	67.18	0.40%
Jan 13, 2026	66.91	66.91	66.91	66.91	66.91	0.98%
Jan 12, 2026	66.26	66.26	66.26	66.26	66.26	3.27%
Jan 9, 2026	64.16	64.16	64.16	64.16	64.16	1.20%
Jan 8, 2026	63.40	63.40	63.40	63.40	63.40	0.40%
Jan 7, 2026	63.15	63.15	63.15	63.15	63.15	-0.43%
Jan 6, 2026	63.42	63.42	63.42	63.42	63.42	3.63%
Jan 5, 2026	61.20	61.20	61.20	61.20	61.20	2.70%
Jan 2, 2026	59.59	59.59	59.59	59.59	59.59	-0.30%
Dec 31, 2025	59.77	59.77	59.77	59.77	59.77	-1.14%
Dec 30, 2025	60.46	60.46	60.46	60.46	60.46	0.95%
Dec 29, 2025	59.89	59.89	59.89	59.89	59.89	-4.44%
Dec 26, 2025	62.67	62.67	62.67	62.67	62.67	0.40%
Dec 24, 2025	62.42	62.42	62.42	62.42	62.42	-0.70%
Dec 23, 2025	62.86	62.86	62.86	62.86	62.86	0.48%
Dec 22, 2025	62.56	62.56	62.56	62.56	62.56	3.18%
Dec 19, 2025	60.63	60.63	60.63	60.63	60.63	0.26%
Dec 18, 2025	59.29	59.29	59.29	60.47	59.29	0.30%
Dec 17, 2025	59.11	59.11	59.11	60.29	59.11	0.57%
Dec 16, 2025	58.78	58.78	58.78	59.95	58.78	-0.60%
Dec 15, 2025	59.13	59.13	59.13	60.31	59.13	-0.10%
Dec 12, 2025	59.19	59.19	59.19	60.37	59.19	-0.72%
Dec 11, 2025	59.62	59.62	59.62	60.81	59.62	3.74%
Dec 10, 2025	57.48	57.48	57.48	58.62	57.48	1.54%
Dec 9, 2025	56.60	56.60	56.60	57.73	56.60	2.49%
Dec 8, 2025	55.23	55.23	55.23	56.33	55.23	-1.92%
Dec 5, 2025	56.31	56.31	56.31	57.43	56.31	-0.50%
Dec 4, 2025	56.59	56.59	56.59	57.72	56.59	0.72%
Dec 3, 2025	56.19	56.19	56.19	57.31	56.19	-0.47%
Dec 2, 2025	56.46	56.46	56.46	57.58	56.46	-1.77%
Dec 1, 2025	57.48	57.48	57.48	58.62	57.48	-0.27%
Nov 28, 2025	57.63	57.63	57.63	58.78	57.63	1.70%
Nov 26, 2025	56.67	56.67	56.67	57.80	56.67	4.50%
Nov 25, 2025	54.23	54.23	54.23	55.31	54.23	0.31%
Nov 24, 2025	54.06	54.06	54.06	55.14	54.06	5.29%
Nov 21, 2025	51.35	51.35	51.35	52.37	51.35	0.65%
Nov 20, 2025	51.02	51.02	51.02	52.03	51.01	-5.05%
Nov 19, 2025	53.73	53.73	53.73	54.80	53.73	1.07%
Nov 18, 2025	53.16	53.16	53.16	54.22	53.16	0.91%
Nov 17, 2025	52.68	52.68	52.68	53.73	52.68	-1.56%