FRA:1DN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	31.40	31.80	31.40	31.80	31.80	-1.24%	-
Jun 11, 2026	32.00	32.20	32.00	32.20	32.20	1.26%	-
Jun 10, 2026	31.60	31.80	31.60	31.80	31.80	1.27%	-
Jun 9, 2026	31.20	31.40	31.20	31.40	31.40	-	-
Jun 8, 2026	31.00	31.40	31.00	31.40	31.40	-3.68%	-
Jun 5, 2026	32.40	32.60	32.40	32.60	32.60	-0.61%	-
Jun 4, 2026	32.60	32.80	32.60	32.80	32.80	-1.80%	-
Jun 3, 2026	33.60	33.60	33.40	33.40	33.40	-1.18%	-
Jun 2, 2026	34.20	34.20	33.80	33.80	33.80	1.81%	-
Jun 1, 2026	33.40	33.40	33.20	33.20	33.20	-0.60%	-
May 29, 2026	33.60	33.60	33.40	33.40	33.40	1.83%	-
May 28, 2026	33.20	33.20	32.80	32.80	32.80	1.23%	-
May 27, 2026	32.60	32.60	32.40	32.40	32.40	-1.82%	-
May 26, 2026	33.20	33.20	33.00	33.00	33.00	-	-
May 25, 2026	33.00	33.00	33.00	33.00	33.00	-1.20%	-
May 22, 2026	33.40	33.40	33.40	33.40	33.40	1.83%	-
May 21, 2026	32.80	33.00	32.80	32.80	32.80	1.23%	-
May 20, 2026	32.40	32.40	32.40	32.40	32.40	-1.22%	-
May 19, 2026	33.00	33.00	32.80	32.80	32.80	1.23%	-
May 18, 2026	32.20	32.40	32.20	32.40	32.40	-	-
May 15, 2026	32.60	32.60	32.40	32.40	32.40	-0.61%	-
May 14, 2026	32.40	32.60	32.40	32.60	32.60	-2.98%	-
May 13, 2026	33.80	33.80	33.60	33.60	33.60	-3.45%	-
May 12, 2026	34.80	34.80	34.80	34.80	34.80	-1.69%	-
May 11, 2026	35.60	35.60	35.40	35.40	35.40	-3.28%	-
May 8, 2026	36.60	36.60	36.60	36.60	36.60	-14.08%	-
May 5, 2026	42.40	42.60	42.40	42.60	42.60	0.95%	-
May 4, 2026	42.20	42.40	42.20	42.20	42.20	-1.86%	-
Apr 30, 2026	42.40	43.00	42.40	43.00	43.00	0.94%	-
Apr 29, 2026	42.60	42.60	42.60	42.60	42.60	-	-
Apr 28, 2026	42.60	42.60	42.60	42.60	42.60	1.91%	-
Apr 27, 2026	42.00	42.00	41.80	41.80	41.80	-0.95%	-
Apr 24, 2026	42.20	42.20	42.20	42.20	42.20	-4.09%	-
Apr 23, 2026	44.00	44.00	44.00	44.00	44.00	-0.90%	-
Apr 22, 2026	44.40	44.40	44.40	44.40	44.40	1.37%	-
Apr 21, 2026	43.60	43.80	43.60	43.80	43.80	0.92%	-
Apr 20, 2026	43.20	43.40	43.20	43.40	43.40	2.36%	-
Apr 17, 2026	42.20	42.40	42.20	42.40	42.40	2.91%	-
Apr 16, 2026	41.20	41.20	41.20	41.20	41.20	1.98%	-
Apr 15, 2026	40.40	40.40	40.40	40.40	40.40	-	-
Apr 14, 2026	40.60	40.60	40.40	40.40	40.40	-	-
Apr 13, 2026	40.40	40.40	40.40	40.40	40.40	-1.94%	-
Apr 10, 2026	41.00	41.20	41.00	41.20	41.20	-0.96%	-
Apr 9, 2026	41.60	41.60	41.60	41.60	41.60	-1.42%	-
Apr 8, 2026	42.00	42.20	42.00	42.20	42.20	2.93%	-
Apr 7, 2026	41.20	41.20	41.00	41.00	41.00	6.77%	-
Apr 2, 2026	38.60	38.80	38.40	38.40	38.40	-3.52%	-
Apr 1, 2026	40.00	40.00	39.80	39.80	39.80	-0.50%	-
Mar 31, 2026	39.80	40.00	39.80	40.00	40.00	1.52%	-
Mar 30, 2026	39.20	39.40	39.20	39.40	39.40	1.03%	-