FDG(FDG)
FDG
$132.12—Stale · unknown old
NYSE • Last print unknown ago
$132.12—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/18/2026 | $131.55 | $132.24 | $131.55 | $131.99 | 3,700 |
| 9/17/2026 | $131.46 | $131.76 | $131.01 | $131.47 | 4,206 |
| 9/16/2026 | $130.50 | $131.02 | $129.51 | $130.28 | 11,602 |
| 9/15/2026 | $129.82 | $129.90 | $129.30 | $129.56 | 3,505 |
| 9/14/2026 | $130.06 | $131.24 | $130.06 | $130.38 | 5,447 |
| 9/11/2026 | $132.15 | $132.93 | $132.15 | $132.56 | 3,236 |
| 9/10/2026 | $131.21 | $131.80 | $130.40 | $130.66 | 10,326 |
| 9/9/2026 | $132.73 | $132.73 | $131.72 | $131.72 | 2,700 |
| 9/8/2026 | $133.98 | $134.36 | $133.65 | $133.65 | 3,735 |
| 9/4/2026 | $133.69 | $133.76 | $133.11 | $133.54 | 4,824 |
| 9/3/2026 | $132.40 | $134.13 | $132.40 | $133.93 | 5,300 |
| 9/2/2026 | $130.08 | $130.60 | $129.82 | $130.59 | 14,619 |
| 9/1/2026 | $130.90 | $131.05 | $130.24 | $130.24 | 3,100 |
| 8/31/2026 | $130.90 | $132.45 | $130.90 | $132.17 | 4,624 |
| 8/28/2026 | $133.60 | $134.63 | $133.36 | $133.36 | 14,300 |
| 8/27/2026 | $131.65 | $131.96 | $131.15 | $131.96 | 2,600 |
| 8/26/2026 | $131.40 | $132.13 | $131.26 | $132.13 | 10,027 |
| 8/25/2026 | $131.61 | $131.79 | $131.20 | $131.79 | 1,900 |
| 8/24/2026 | $130.07 | $131.06 | $129.49 | $130.48 | 4,400 |
| 8/21/2026 | $131.67 | $132.22 | $131.42 | $132.03 | 3,000 |
| 8/20/2026 | $131.51 | $131.51 | $130.17 | $130.44 | 6,932 |
| 8/19/2026 | $132.25 | $132.25 | $130.71 | $131.56 | 25,126 |
| 8/18/2026 | $132.10 | $132.10 | $130.60 | $130.78 | 18,020 |
| 8/17/2026 | $135.26 | $135.31 | $134.36 | $134.64 | 7,900 |
| 8/14/2026 | $135.49 | $135.76 | $134.62 | $134.76 | 4,331 |
| 8/13/2026 | $134.44 | $134.85 | $134.26 | $134.26 | 2,300 |
| 8/12/2026 | $134.23 | $134.23 | $133.64 | $133.73 | 13,413 |
| 8/11/2026 | $134.19 | $134.19 | $133.54 | $133.62 | 1,528 |
| 8/10/2026 | $135.82 | $135.82 | $134.77 | $134.77 | 6,400 |
| 8/7/2026 | $135.06 | $136.20 | $134.91 | $135.51 | 14,800 |
| 8/6/2026 | $132.21 | $134.35 | $131.91 | $133.43 | 5,726 |
| 8/5/2026 | $135.20 | $135.23 | $132.75 | $132.75 | 8,624 |
| 8/4/2026 | $132.71 | $134.49 | $131.82 | $133.94 | 5,900 |
| 8/3/2026 | $127.20 | $131.22 | $127.20 | $130.70 | 4,342 |
| 7/31/2026 | $126.43 | $127.09 | $124.37 | $126.97 | 7,148 |
| 7/30/2026 | $122.02 | $123.15 | $121.57 | $123.07 | 7,747 |
| 7/29/2026 | $123.10 | $123.10 | $120.49 | $120.49 | 23,500 |
| 7/28/2026 | $122.15 | $122.39 | $119.99 | $122.13 | 11,923 |
| 7/27/2026 | $124.47 | $125.07 | $122.74 | $124.04 | 8,800 |
| 7/24/2026 | $123.11 | $124.00 | $122.74 | $122.74 | 45,600 |
| 7/23/2026 | $125.70 | $125.70 | $123.75 | $124.12 | 9,432 |
| 7/22/2026 | $128.25 | $129.62 | $128.25 | $128.55 | 20,213 |
| 7/21/2026 | $129.77 | $129.77 | $128.45 | $129.42 | 5,900 |
| 7/20/2026 | $129.18 | $129.46 | $127.97 | $127.97 | 7,321 |
| 7/17/2026 | $126.60 | $128.98 | $126.07 | $128.04 | 12,300 |
| 7/16/2026 | $133.09 | $133.09 | $129.74 | $130.47 | 16,210 |
| 7/15/2026 | $134.16 | $134.30 | $132.83 | $134.03 | 26,800 |
| 7/14/2026 | $131.80 | $133.03 | $131.80 | $133.03 | 3,226 |
| 7/13/2026 | $133.66 | $133.66 | $131.29 | $131.29 | 3,500 |
| 7/10/2026 | $134.32 | $134.32 | $133.50 | $133.86 | 6,844 |
| 7/9/2026 | $132.55 | $133.45 | $131.44 | $133.45 | 5,300 |
| 7/8/2026 | $131.50 | $132.67 | $130.20 | $132.67 | 27,600 |
| 7/7/2026 | $133.36 | $133.54 | $132.16 | $132.53 | 3,900 |
| 7/6/2026 | $133.03 | $134.09 | $132.37 | $133.94 | 5,600 |
| 7/2/2026 | $134.35 | $134.42 | $131.20 | $132.09 | 6,800 |
| 7/1/2026 | $133.10 | $134.75 | $133.09 | $134.10 | 9,244 |
| 6/30/2026 | $130.56 | $133.10 | $130.56 | $133.10 | 24,100 |
| 6/29/2026 | $129.31 | $131.44 | $129.31 | $131.36 | 6,100 |
| 6/26/2026 | $126.75 | $128.53 | $126.00 | $127.47 | 28,900 |
| 6/25/2026 | $127.40 | $128.00 | $126.75 | $127.89 | 42,900 |
| 6/24/2026 | $129.29 | $130.32 | $128.09 | $128.30 | 8,700 |
| 6/23/2026 | $129.75 | $130.90 | $129.38 | $129.51 | 22,106 |
| 6/22/2026 | $134.09 | $134.18 | $131.61 | $131.61 | 70,410 |