FDJ United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	36.06	36.06	36.06	36.06	36.06	-1.71%	1,724
Jun 5, 2025	36.69	36.69	36.69	36.69	36.69	-	-
Jun 4, 2025	36.69	36.69	36.69	36.69	36.69	-	-
Jun 3, 2025	36.69	36.69	36.69	36.69	36.69	-	-
Jun 2, 2025	36.69	36.69	36.69	36.69	36.69	-	4
May 30, 2025	36.69	36.69	36.69	36.69	36.69	-	-
May 29, 2025	36.69	36.69	36.69	36.69	36.69	-	-
May 28, 2025	36.69	36.69	36.69	36.69	36.69	-	-
May 27, 2025	36.69	36.69	36.69	36.69	36.69	-	-
May 23, 2025	36.69	36.69	36.69	36.69	36.69	-2.39%	820
May 22, 2025	37.59	37.59	37.59	37.59	37.59	-	-
May 21, 2025	37.59	37.59	37.59	37.59	37.59	-	-
May 20, 2025	37.59	37.59	37.59	37.59	37.59	-	25
May 19, 2025	37.59	37.59	37.59	37.59	37.59	2.47%	150
May 16, 2025	36.69	36.69	36.69	36.69	36.69	-	-
May 15, 2025	36.69	36.69	36.69	36.69	36.69	-	-
May 14, 2025	36.69	36.69	36.69	36.69	36.69	-	-
May 13, 2025	36.69	36.69	36.69	36.69	36.69	-	1,500
May 12, 2025	36.69	36.69	36.69	36.69	36.69	-	-
May 9, 2025	36.69	36.69	36.69	36.69	36.69	10.07%	3,411
May 8, 2025	33.33	33.33	33.33	33.33	33.33	-	-
May 7, 2025	33.33	33.33	33.33	33.33	33.33	-	-
May 6, 2025	33.33	33.33	33.33	33.33	33.33	-	-
May 5, 2025	33.33	33.33	33.33	33.33	33.33	-	-
May 2, 2025	33.33	33.33	33.33	33.33	33.33	-	-
May 1, 2025	33.33	33.33	33.33	33.33	33.33	-	-
Apr 30, 2025	33.33	33.33	33.33	33.33	33.33	-	-
Apr 29, 2025	33.33	33.33	33.33	33.33	33.33	-	-
Apr 28, 2025	33.33	33.33	33.33	33.33	33.33	-	-
Apr 25, 2025	33.33	33.33	33.33	33.33	33.33	-	-
Apr 24, 2025	33.33	33.33	33.33	33.33	33.33	-	24
Apr 23, 2025	33.33	33.33	33.33	33.33	33.33	-	-
Apr 22, 2025	33.33	33.33	33.33	33.33	33.33	-	-
Apr 21, 2025	33.33	33.33	33.33	33.33	33.33	-	-
Apr 17, 2025	33.33	33.33	33.33	33.33	33.33	-	5
Apr 16, 2025	34.00	34.00	33.33	33.33	33.33	0.69%	463
Apr 15, 2025	33.10	33.10	33.10	33.10	33.10	-	-
Apr 14, 2025	33.10	33.10	33.10	33.10	33.10	1.32%	150
Apr 11, 2025	32.67	32.67	32.67	32.67	32.67	4.85%	500
Apr 10, 2025	31.16	31.16	31.16	31.16	31.16	-	7
Apr 9, 2025	31.29	31.29	31.16	31.16	31.16	0.64%	500
Apr 8, 2025	30.96	30.96	30.96	30.96	30.96	-	-
Apr 7, 2025	30.96	30.96	30.96	30.96	30.96	-	10
Apr 4, 2025	30.96	30.96	30.96	30.96	30.96	-	-
Apr 3, 2025	30.96	30.96	30.96	30.96	30.96	-	-
Apr 2, 2025	30.96	30.96	30.96	30.96	30.96	-	-
Apr 1, 2025	30.96	30.96	30.96	30.96	30.96	-	-
Mar 31, 2025	30.96	30.96	30.96	30.96	30.96	-	-
Mar 28, 2025	30.96	30.96	30.96	30.96	30.96	-	-
Mar 27, 2025	30.96	30.96	30.96	30.96	30.96	-	-