FDJ United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	26.95	26.95	26.95	26.95	26.95	0.97%	150
Jan 20, 2026	26.69	26.69	26.69	26.69	26.69	-1.15%	250
Jan 14, 2026	27.00	27.00	27.00	27.00	27.00	0.93%	240
Jan 13, 2026	26.75	26.75	26.75	26.75	26.75	-3.60%	300
Jan 6, 2026	27.75	27.75	27.75	27.75	27.75	0.73%	436
Dec 23, 2025	27.55	27.55	27.55	27.55	27.55	3.42%	720
Dec 16, 2025	26.64	26.64	26.64	26.64	26.64	1.64%	197
Dec 11, 2025	26.21	26.21	26.21	26.21	26.21	2.06%	500
Dec 8, 2025	25.68	25.68	25.68	25.68	25.68	-7.36%	150
Nov 25, 2025	27.72	27.72	27.72	27.72	27.72	-	214
Nov 24, 2025	27.72	27.72	27.72	27.72	27.72	0.01%	254
Nov 21, 2025	27.72	27.72	27.72	27.72	27.72	-6.04%	247
Nov 3, 2025	29.50	29.50	29.50	29.50	29.50	-2.32%	100
Oct 29, 2025	30.20	30.20	30.20	30.20	30.20	-	460
Oct 21, 2025	30.20	30.20	30.20	30.20	30.20	-	150
Oct 17, 2025	30.20	30.20	30.20	30.20	30.20	-6.56%	175
Oct 13, 2025	32.32	32.32	32.32	32.32	32.32	-5.69%	150
Oct 2, 2025	34.27	34.27	34.27	34.27	34.27	4.26%	1,300
Sep 18, 2025	32.87	32.87	32.87	32.87	32.87	-5.25%	150
Sep 17, 2025	33.14	34.69	33.14	34.69	34.69	5.68%	250
Sep 12, 2025	32.83	32.83	32.83	32.83	32.83	-0.52%	476
Aug 15, 2025	33.00	33.00	33.00	33.00	33.00	3.64%	215