FRA:7DG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	90.96	90.96	90.96	90.96	-	-7.15%	-
Jun 2, 2026	97.96	97.96	97.96	97.96	97.96	2.17%	-
Jun 1, 2026	95.88	95.88	95.88	95.88	95.88	1.74%	-
May 29, 2026	94.24	94.24	94.24	94.24	94.24	-0.99%	-
May 28, 2026	90.04	95.18	90.04	95.18	95.18	7.55%	276
May 27, 2026	88.86	88.86	88.50	88.50	88.50	-0.92%	25
May 26, 2026	91.02	91.02	89.32	89.32	89.32	-2.02%	104
May 25, 2026	91.16	91.16	91.16	91.16	91.16	0.93%	-
May 22, 2026	90.32	90.32	90.32	90.32	90.32	1.12%	-
May 21, 2026	89.32	89.32	89.32	89.32	89.32	0.52%	-
May 20, 2026	88.86	88.86	88.86	88.86	88.86	-3.12%	-
May 19, 2026	91.72	91.72	91.72	91.72	91.72	3.20%	10
May 18, 2026	87.50	88.88	87.50	88.88	88.88	0.07%	6
May 15, 2026	88.82	88.82	88.82	88.82	88.82	2.54%	-
May 14, 2026	86.62	86.62	86.62	86.62	86.62	-1.05%	-
May 13, 2026	87.54	87.54	87.54	87.54	87.54	-2.08%	-
May 12, 2026	88.82	89.40	88.82	89.40	89.40	-0.67%	26
May 11, 2026	95.94	95.94	90.00	90.00	90.00	-8.13%	25
May 8, 2026	99.04	99.04	97.96	97.96	97.96	-0.85%	20
May 7, 2026	98.80	98.80	98.80	98.80	98.80	-0.78%	-
May 6, 2026	99.58	99.58	99.58	99.58	99.58	0.85%	-
May 5, 2026	97.98	98.74	97.98	98.74	98.74	1.38%	20
May 4, 2026	97.40	97.40	97.40	97.40	97.40	0.39%	-
Apr 30, 2026	96.80	97.02	96.80	97.02	97.02	-0.45%	9
Apr 29, 2026	98.64	98.64	97.46	97.46	97.46	-2.59%	26
Apr 28, 2026	100.05	100.05	100.05	100.05	100.05	-2.01%	-
Apr 27, 2026	102.10	102.10	102.10	102.10	102.10	-1.73%	-
Apr 24, 2026	103.90	103.90	103.90	103.90	103.90	-0.38%	-
Apr 23, 2026	104.30	104.30	104.30	104.30	104.30	-1.23%	-
Apr 22, 2026	105.60	105.60	105.60	105.60	105.60	-1.45%	-
Apr 21, 2026	106.90	107.15	106.90	107.15	107.15	-0.65%	100
Apr 20, 2026	106.75	107.85	106.75	107.85	107.85	3.11%	93
Apr 17, 2026	104.60	104.60	104.60	104.60	104.60	1.75%	-
Apr 16, 2026	102.80	102.80	102.80	102.80	102.80	-0.10%	-
Apr 15, 2026	101.05	102.90	101.05	102.90	102.90	1.98%	431
Apr 14, 2026	100.90	100.90	100.90	100.90	100.90	3.28%	-
Apr 13, 2026	97.70	97.70	97.70	97.70	97.70	-4.59%	-
Apr 10, 2026	102.40	102.40	102.40	102.40	102.40	-2.20%	-
Apr 9, 2026	104.70	104.70	104.70	104.70	104.70	-1.37%	-
Apr 8, 2026	106.15	106.15	106.15	106.15	106.15	-1.12%	-
Apr 7, 2026	107.40	107.40	107.35	107.35	107.35	7.66%	-
Apr 2, 2026	100.22	100.22	100.22	100.22	99.71	-2.05%	-
Apr 1, 2026	102.32	102.32	102.32	102.32	101.80	-1.06%	-
Mar 31, 2026	103.42	103.42	103.42	103.42	102.89	2.23%	-
Mar 30, 2026	101.16	101.16	101.16	101.16	100.64	-0.98%	-
Mar 27, 2026	103.48	103.48	102.16	102.16	101.64	-0.18%	10
Mar 26, 2026	102.34	102.34	102.34	102.34	101.82	0.75%	-
Mar 25, 2026	101.58	101.58	101.58	101.58	101.06	-5.38%	-
Mar 24, 2026	107.36	107.36	107.36	107.36	106.81	1.24%	-
Mar 23, 2026	106.04	106.04	106.04	106.04	105.50	-0.53%	-