FGDAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jun 11, 2026	50.90	50.90	50.90	50.90	50.90	5.17%
Jun 10, 2026	48.40	48.40	48.40	48.40	48.40	-4.78%
Jun 9, 2026	50.83	50.83	50.83	50.83	50.83	-1.83%
Jun 8, 2026	51.78	51.78	51.78	51.78	51.78	0.12%
Jun 5, 2026	51.72	51.72	51.72	51.72	51.72	-8.83%
Jun 4, 2026	56.73	56.73	56.73	56.73	56.73	1.70%
Jun 3, 2026	55.78	55.78	55.78	55.78	55.78	-3.54%
Jun 2, 2026	57.83	57.83	57.83	57.83	57.83	1.19%
Jun 1, 2026	57.15	57.15	57.15	57.15	57.15	-2.89%
May 29, 2026	58.85	58.85	58.85	58.85	58.85	3.30%
May 28, 2026	56.97	56.97	56.97	56.97	56.97	1.90%
May 27, 2026	55.91	55.91	55.91	55.91	55.91	-3.14%
May 26, 2026	57.72	57.72	57.72	57.72	57.72	4.13%
May 22, 2026	55.43	55.43	55.43	55.43	55.43	-0.96%
May 21, 2026	55.97	55.97	55.97	55.97	55.97	-0.07%
May 20, 2026	56.01	56.01	56.01	56.01	56.01	2.62%
May 19, 2026	54.58	54.58	54.58	54.58	54.58	-4.53%
May 18, 2026	57.17	57.17	57.17	57.17	57.17	0.11%
May 15, 2026	57.11	57.11	57.11	57.11	57.11	-7.09%
May 14, 2026	61.47	61.47	61.47	61.47	61.47	-1.70%
May 13, 2026	62.53	62.53	62.53	62.53	62.53	-0.71%
May 12, 2026	62.98	62.98	62.98	62.98	62.98	0.11%
May 11, 2026	62.91	62.91	62.91	62.91	62.91	2.84%
May 8, 2026	61.17	61.17	61.17	61.17	61.17	3.31%
May 7, 2026	59.21	59.21	59.21	59.21	59.21	-1.00%
May 6, 2026	59.81	59.81	59.81	59.81	59.81	7.44%
May 5, 2026	55.67	55.67	55.67	55.67	55.67	-0.11%
May 4, 2026	55.73	55.73	55.73	55.73	55.73	-1.62%
May 1, 2026	56.65	56.65	56.65	56.65	56.65	-1.19%
Apr 30, 2026	57.33	57.33	57.33	57.33	57.33	2.07%
Apr 29, 2026	56.17	56.17	56.17	56.17	56.17	-2.63%
Apr 28, 2026	57.69	57.69	57.69	57.69	57.69	-4.60%
Apr 27, 2026	60.47	60.47	60.47	60.47	60.47	-1.51%
Apr 24, 2026	61.40	61.40	61.40	61.40	61.40	1.67%