FGDAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 24, 2026	68.91	68.91	68.91	68.91	68.91	0.80%
Aug 21, 2026	68.36	68.36	68.36	68.36	68.36	3.26%
Aug 20, 2026	66.20	66.20	66.20	66.20	66.20	2.72%
Aug 19, 2026	64.45	64.45	64.45	64.45	64.45	8.39%
Aug 18, 2026	59.46	59.46	59.46	59.46	59.46	-2.83%
Aug 17, 2026	61.19	61.19	61.19	61.19	61.19	1.88%
Aug 14, 2026	60.06	60.06	60.06	60.06	60.06	1.78%
Aug 13, 2026	59.01	59.01	59.01	59.01	59.01	-2.27%
Aug 12, 2026	60.38	60.38	60.38	60.38	60.38	0.78%
Aug 11, 2026	59.91	59.91	59.91	59.91	59.91	-0.20%
Aug 10, 2026	60.03	60.03	60.03	60.03	60.03	0.59%
Aug 7, 2026	59.68	59.68	59.68	59.68	59.68	6.74%
Aug 6, 2026	55.91	55.91	55.91	55.91	55.91	0.49%
Aug 5, 2026	55.64	55.64	55.64	55.64	55.64	7.35%
Aug 4, 2026	51.83	51.83	51.83	51.83	51.83	4.79%
Aug 3, 2026	49.46	49.46	49.46	49.46	49.46	0.43%
Jul 31, 2026	49.25	49.25	49.25	49.25	49.25	-3.45%
Jul 30, 2026	51.01	51.01	51.01	51.01	51.01	4.34%
Jul 29, 2026	48.89	48.89	48.89	48.89	48.89	-0.41%
Jul 28, 2026	49.09	49.09	49.09	49.09	49.09	-2.09%
Jul 27, 2026	50.14	50.14	50.14	50.14	50.14	0.60%
Jul 24, 2026	49.84	49.84	49.84	49.84	49.84	0.12%
Jul 23, 2026	49.78	49.78	49.78	49.78	49.78	-1.81%
Jul 22, 2026	50.70	50.70	50.70	50.70	50.70	3.51%
Jul 21, 2026	48.98	48.98	48.98	48.98	48.98	5.31%
Jul 20, 2026	46.51	46.51	46.51	46.51	46.51	-0.51%
Jul 17, 2026	46.75	46.75	46.75	46.75	46.75	-0.32%
Jul 16, 2026	46.90	46.90	46.90	46.90	46.90	-3.97%
Jul 15, 2026	48.84	48.84	48.84	48.84	48.84	-0.73%
Jul 14, 2026	49.20	49.20	49.20	49.20	49.20	1.76%
Jul 13, 2026	48.35	48.35	48.35	48.35	48.35	-3.16%
Jul 10, 2026	49.93	49.93	49.93	49.93	49.93	-0.46%
Jul 9, 2026	50.16	50.16	50.16	50.16	50.16	3.40%
Jul 8, 2026	48.51	48.51	48.51	48.51	48.51	-3.35%
Jul 7, 2026	50.19	50.19	50.19	50.19	50.19	-3.61%
Jul 6, 2026	52.07	52.07	52.07	52.07	52.07	0.33%
Jul 2, 2026	51.90	51.90	51.90	51.90	51.90	3.84%
Jul 1, 2026	49.98	49.98	49.98	49.98	49.98	-0.14%
Jun 30, 2026	50.05	50.05	50.05	50.05	50.05	0.18%
Jun 29, 2026	49.96	49.96	49.96	49.96	49.96	-1.21%
Jun 26, 2026	50.57	50.57	50.57	50.57	50.57	1.75%
Jun 25, 2026	49.70	49.70	49.70	49.70	49.70	1.51%
Jun 24, 2026	48.96	48.96	48.96	48.96	48.96	-4.32%
Jun 23, 2026	51.17	51.17	51.17	51.17	51.17	-4.75%
Jun 22, 2026	53.72	53.72	53.72	53.72	53.72	-0.85%
Jun 18, 2026	54.18	54.18	54.18	54.18	54.18	-2.85%
Jun 17, 2026	55.77	55.77	55.77	55.77	55.77	-2.69%
Jun 16, 2026	57.31	57.31	57.31	57.31	57.31	2.41%
Jun 15, 2026	55.96	55.96	55.96	55.96	55.96	6.49%
Jun 12, 2026	52.55	52.55	52.55	52.55	52.55	3.24%