FGDAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 26, 2025	37.29	37.29	37.29	37.29	37.29	1.52%
Jun 25, 2025	36.73	36.73	36.73	36.73	36.73	-0.03%
Jun 24, 2025	36.74	36.74	36.74	36.74	36.74	-2.08%
Jun 23, 2025	37.52	37.52	37.52	37.52	37.52	0.78%
Jun 20, 2025	37.23	37.23	37.23	37.23	37.23	-1.40%
Jun 18, 2025	37.76	37.76	37.76	37.76	37.76	-0.74%
Jun 17, 2025	38.04	38.04	38.04	38.04	38.04	-0.44%
Jun 16, 2025	38.21	38.21	38.21	38.21	38.21	-1.01%
Jun 13, 2025	38.60	38.60	38.60	38.60	38.60	1.79%
Jun 12, 2025	37.92	37.92	37.92	37.92	37.92	2.76%
Jun 11, 2025	36.90	36.90	36.90	36.90	36.90	1.07%
Jun 10, 2025	36.51	36.51	36.51	36.51	36.51	-1.32%
Jun 9, 2025	37.00	37.00	37.00	37.00	37.00	0.30%
Jun 6, 2025	36.89	36.89	36.89	36.89	36.89	-2.59%
Jun 5, 2025	37.87	37.87	37.87	37.87	37.87	0.16%
Jun 4, 2025	37.81	37.81	37.81	37.81	37.81	0.69%
Jun 3, 2025	37.55	37.55	37.55	37.55	37.55	-0.13%
Jun 2, 2025	37.60	37.60	37.60	37.60	37.60	5.47%
May 30, 2025	35.65	35.65	35.65	35.65	35.65	0.68%
May 29, 2025	35.41	35.41	35.41	35.41	35.41	-0.34%
May 28, 2025	35.53	35.53	35.53	35.53	35.53	0.97%
May 27, 2025	35.19	35.19	35.19	35.19	35.19	-0.98%
May 23, 2025	35.54	35.54	35.54	35.54	35.54	2.54%
May 22, 2025	34.66	34.66	34.66	34.66	34.66	-0.66%
May 21, 2025	34.89	34.89	34.89	34.89	34.89	2.32%
May 20, 2025	34.10	34.10	34.10	34.10	34.10	4.12%
May 19, 2025	32.75	32.75	32.75	32.75	32.75	0.68%
May 16, 2025	32.53	32.53	32.53	32.53	32.53	0.03%
May 15, 2025	32.52	32.52	32.52	32.52	32.52	2.01%
May 14, 2025	31.88	31.88	31.88	31.88	31.88	-2.42%
May 13, 2025	32.67	32.67	32.67	32.67	32.67	0.12%
May 12, 2025	32.63	32.63	32.63	32.63	32.63	-8.08%
May 9, 2025	35.50	35.50	35.50	35.50	35.50	2.96%
May 8, 2025	34.48	34.48	34.48	34.48	34.48	-2.32%
May 7, 2025	35.30	35.30	35.30	35.30	35.30	-1.34%
May 6, 2025	35.78	35.78	35.78	35.78	35.78	4.22%
May 5, 2025	34.33	34.33	34.33	34.33	34.33	2.91%
May 2, 2025	33.36	33.36	33.36	33.36	33.36	-0.24%
May 1, 2025	33.44	33.44	33.44	33.44	33.44	-3.69%
Apr 30, 2025	34.72	34.72	34.72	34.72	34.72	1.08%
Apr 29, 2025	34.35	34.35	34.35	34.35	34.35	-1.41%
Apr 28, 2025	34.84	34.84	34.84	34.84	34.84	0.55%
Apr 25, 2025	34.65	34.65	34.65	34.65	34.65	-1.14%
Apr 24, 2025	35.05	35.05	35.05	35.05	35.05	1.21%
Apr 23, 2025	34.63	34.63	34.63	34.63	34.63	-2.70%
Apr 22, 2025	35.59	35.59	35.59	35.59	35.59	-1.58%
Apr 21, 2025	36.16	36.16	36.16	36.16	36.16	1.09%
Apr 17, 2025	35.77	35.77	35.77	35.77	35.77	-1.22%
Apr 16, 2025	36.21	36.21	36.21	36.21	36.21	2.64%
Apr 15, 2025	35.28	35.28	35.28	35.28	35.28	1.00%