FGDCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 17, 2025	33.27	33.27	33.27	33.27	33.27	-1.16%
Jul 16, 2025	33.66	33.66	33.66	33.66	33.66	-0.21%
Jul 15, 2025	33.73	33.73	33.73	33.73	33.73	-0.85%
Jul 14, 2025	34.02	34.02	34.02	34.02	34.02	-
Jul 11, 2025	34.02	34.02	34.02	34.02	34.02	1.37%
Jul 10, 2025	33.56	33.56	33.56	33.56	33.56	0.36%
Jul 9, 2025	33.44	33.44	33.44	33.44	33.44	1.36%
Jul 8, 2025	32.99	32.99	32.99	32.99	32.99	-4.27%
Jul 7, 2025	34.46	34.46	34.46	34.46	34.46	1.12%
Jul 3, 2025	34.08	34.08	34.08	34.08	34.08	0.59%
Jul 2, 2025	33.88	33.88	33.88	33.88	33.88	0.62%
Jul 1, 2025	33.67	33.67	33.67	33.67	33.67	0.03%
Jun 30, 2025	33.66	33.66	33.66	33.66	33.66	2.90%
Jun 27, 2025	32.71	32.71	32.71	32.71	32.71	-3.85%
Jun 26, 2025	34.02	34.02	34.02	34.02	34.02	1.52%
Jun 25, 2025	33.51	33.51	33.51	33.51	33.51	-0.03%
Jun 24, 2025	33.52	33.52	33.52	33.52	33.52	-2.07%
Jun 23, 2025	34.23	34.23	34.23	34.23	34.23	0.77%
Jun 20, 2025	33.97	33.97	33.97	33.97	33.97	-1.42%
Jun 18, 2025	34.46	34.46	34.46	34.46	34.46	-0.72%
Jun 17, 2025	34.71	34.71	34.71	34.71	34.71	-0.46%
Jun 16, 2025	34.87	34.87	34.87	34.87	34.87	-0.99%
Jun 13, 2025	35.22	35.22	35.22	35.22	35.22	1.76%
Jun 12, 2025	34.61	34.61	34.61	34.61	34.61	2.79%
Jun 11, 2025	33.67	33.67	33.67	33.67	33.67	1.05%
Jun 10, 2025	33.32	33.32	33.32	33.32	33.32	-1.33%
Jun 9, 2025	33.77	33.77	33.77	33.77	33.77	0.30%
Jun 6, 2025	33.67	33.67	33.67	33.67	33.67	-2.60%
Jun 5, 2025	34.57	34.57	34.57	34.57	34.57	0.14%
Jun 4, 2025	34.52	34.52	34.52	34.52	34.52	0.73%
Jun 3, 2025	34.27	34.27	34.27	34.27	34.27	-0.15%
Jun 2, 2025	34.32	34.32	34.32	34.32	34.32	5.47%
May 30, 2025	32.54	32.54	32.54	32.54	32.54	0.68%
May 29, 2025	32.32	32.32	32.32	32.32	32.32	-0.34%
May 28, 2025	32.43	32.43	32.43	32.43	32.43	0.93%
May 27, 2025	32.13	32.13	32.13	32.13	32.13	-0.99%
May 23, 2025	32.45	32.45	32.45	32.45	32.45	2.53%
May 22, 2025	31.65	31.65	31.65	31.65	31.65	-0.66%
May 21, 2025	31.86	31.86	31.86	31.86	31.86	2.35%
May 20, 2025	31.13	31.13	31.13	31.13	31.13	4.11%
May 19, 2025	29.90	29.90	29.90	29.90	29.90	0.67%
May 16, 2025	29.70	29.70	29.70	29.70	29.70	0.03%
May 15, 2025	29.69	29.69	29.69	29.69	29.69	1.99%
May 14, 2025	29.11	29.11	29.11	29.11	29.11	-2.41%
May 13, 2025	29.83	29.83	29.83	29.83	29.83	0.10%
May 12, 2025	29.80	29.80	29.80	29.80	29.80	-8.08%
May 9, 2025	32.42	32.42	32.42	32.42	32.42	2.95%
May 8, 2025	31.49	31.49	31.49	31.49	31.49	-2.33%
May 7, 2025	32.24	32.24	32.24	32.24	32.24	-1.35%
May 6, 2025	32.68	32.68	32.68	32.68	32.68	4.24%