FGDAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 26, 2026	80.17	80.17	80.17	80.17	80.17	2.35%
Feb 25, 2026	78.33	78.33	78.33	78.33	78.33	0.36%
Feb 24, 2026	78.05	78.05	78.05	78.05	78.05	1.15%
Feb 23, 2026	77.16	77.16	77.16	77.16	77.16	3.63%
Feb 20, 2026	74.46	74.46	74.46	74.46	74.46	1.02%
Feb 19, 2026	73.71	73.71	73.71	73.71	73.71	1.50%
Feb 18, 2026	72.62	72.62	72.62	72.62	72.62	2.41%
Feb 17, 2026	70.91	70.91	70.91	70.91	70.91	-2.80%
Feb 13, 2026	72.95	72.95	72.95	72.95	72.95	5.46%
Feb 12, 2026	69.17	69.17	69.17	69.17	69.17	-6.48%
Feb 11, 2026	73.96	73.96	73.96	73.96	73.96	2.32%
Feb 10, 2026	72.28	72.28	72.28	72.28	72.28	0.91%
Feb 9, 2026	71.63	71.63	71.63	71.63	71.63	5.52%
Feb 6, 2026	67.88	67.88	67.88	67.88	67.88	4.91%
Feb 5, 2026	64.70	64.70	64.70	64.70	64.70	-6.12%
Feb 4, 2026	68.92	68.92	68.92	68.92	68.92	0.32%
Feb 3, 2026	68.70	68.70	68.70	68.70	68.70	3.96%
Feb 2, 2026	66.08	66.08	66.08	66.08	66.08	-0.03%
Jan 30, 2026	66.10	66.10	66.10	66.10	66.10	-11.39%
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%