FGDAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 23, 2026	60.39	60.39	60.39	60.39	60.39	-2.00%
Apr 22, 2026	61.62	61.62	61.62	61.62	61.62	1.57%
Apr 21, 2026	60.67	60.67	60.67	60.67	60.67	-6.19%
Apr 20, 2026	64.67	64.67	64.67	64.67	64.67	-1.48%
Apr 17, 2026	65.64	65.64	65.64	65.64	65.64	2.96%
Apr 16, 2026	63.75	63.75	63.75	63.75	63.75	-0.27%
Apr 15, 2026	63.92	63.92	63.92	63.92	63.92	-3.12%
Apr 14, 2026	65.98	65.98	65.98	65.98	65.98	1.62%
Apr 13, 2026	64.93	64.93	64.93	64.93	64.93	-0.32%
Apr 10, 2026	65.14	65.14	65.14	65.14	65.14	1.42%
Apr 9, 2026	65.83	65.83	65.83	65.83	64.23	0.08%
Apr 8, 2026	65.78	65.78	65.78	65.78	64.18	2.99%
Apr 7, 2026	63.87	63.87	63.87	63.87	62.31	1.00%
Apr 6, 2026	63.24	63.24	63.24	63.24	61.70	-0.38%
Apr 2, 2026	63.48	63.48	63.48	63.48	61.93	-0.83%
Apr 1, 2026	64.01	64.01	64.01	64.01	62.45	4.22%
Mar 31, 2026	61.42	61.42	61.42	61.42	59.92	7.17%
Mar 30, 2026	57.31	57.31	57.31	57.31	55.91	-0.24%