FGDAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 9, 2026	60.88	60.88	60.88	60.88	60.88	4.55%
Nov 6, 2026	58.23	58.23	58.23	58.23	58.23	1.94%
Nov 5, 2026	57.12	57.12	57.12	57.12	57.12	1.08%
Nov 4, 2026	56.51	56.51	56.51	56.51	56.51	9.30%
Nov 3, 2026	51.70	51.70	51.70	51.70	51.70	-1.65%
Nov 2, 2026	52.57	52.57	52.57	52.57	52.57	2.18%
Oct 30, 2026	51.45	51.45	51.45	51.45	51.45	-4.81%
Oct 29, 2026	54.05	54.05	54.05	54.05	54.05	-3.10%
Oct 28, 2026	55.78	55.78	55.78	55.78	55.78	0.85%
Oct 27, 2026	55.31	55.31	55.31	55.31	55.31	3.11%
Oct 26, 2026	53.64	53.64	53.64	53.64	53.64	0.51%
Oct 23, 2026	53.37	53.37	53.37	53.37	53.37	-1.93%
Oct 22, 2026	54.42	54.42	54.42	54.42	54.42	-5.80%
Oct 21, 2026	57.77	57.77	57.77	57.77	57.77	0.49%
Oct 20, 2026	57.49	57.49	57.49	57.49	57.49	-0.76%
Oct 19, 2026	57.93	57.93	57.93	57.93	57.93	-0.75%
Oct 16, 2026	58.37	58.37	58.37	58.37	58.37	0.69%
Oct 15, 2026	57.97	57.97	57.97	57.97	57.97	3.87%
Oct 14, 2026	55.81	55.81	55.81	55.81	55.81	-4.45%
Oct 13, 2026	58.41	58.41	58.41	58.41	58.41	-1.80%
Oct 12, 2026	59.48	59.48	59.48	59.48	59.48	-0.34%
Oct 9, 2026	59.68	59.68	59.68	59.68	59.68	2.77%
Oct 8, 2026	58.07	58.07	58.07	58.07	58.07	1.27%
Oct 7, 2026	57.34	57.34	57.34	57.34	57.34	-3.11%
Oct 6, 2026	59.18	59.18	59.18	59.18	59.18	0.97%
Oct 5, 2026	58.61	58.61	58.61	58.61	58.61	-0.12%
Oct 2, 2026	58.68	58.68	58.68	58.68	58.68	0.88%
Oct 1, 2026	58.17	58.17	58.17	58.17	58.17	-1.37%
Sep 30, 2026	58.98	58.98	58.98	58.98	58.98	-1.81%
Sep 29, 2026	60.07	60.07	60.07	60.07	60.07	0.84%
Sep 28, 2026	59.57	59.57	59.57	59.57	59.57	-4.79%
Sep 25, 2026	62.57	62.57	62.57	62.57	62.57	0.35%
Sep 24, 2026	62.35	62.35	62.35	62.35	62.35	-1.19%
Sep 23, 2026	63.10	63.10	63.10	63.10	63.10	-3.97%
Sep 22, 2026	65.71	65.71	65.71	65.71	65.71	3.53%
Sep 21, 2026	63.47	63.47	63.47	63.47	63.47	-1.40%
Sep 18, 2026	64.37	64.37	64.37	64.37	64.37	0.39%
Sep 17, 2026	64.12	64.12	64.12	64.12	64.12	3.17%
Sep 16, 2026	62.15	62.15	62.15	62.15	62.15	-1.10%
Sep 15, 2026	62.84	62.84	62.84	62.84	62.84	-0.35%
Sep 14, 2026	63.06	63.06	63.06	63.06	63.06	-2.75%
Sep 11, 2026	64.84	64.84	64.84	64.84	64.84	0.93%
Sep 10, 2026	64.24	64.24	64.24	64.24	64.24	-3.02%
Sep 9, 2026	66.24	66.24	66.24	66.24	66.24	0.96%
Sep 8, 2026	65.61	65.61	65.61	65.61	65.61	-0.50%
Sep 4, 2026	65.94	65.94	65.94	65.94	65.94	-1.63%
Sep 3, 2026	67.03	67.03	67.03	67.03	67.03	3.78%
Sep 2, 2026	64.59	64.59	64.59	64.59	64.59	2.72%
Sep 1, 2026	62.88	62.88	62.88	62.88	62.88	-4.09%
Aug 31, 2026	65.56	65.56	65.56	65.56	65.56	-1.52%