FRA:D1NC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	29.22	29.23	28.99	28.99	28.99	-1.33%	-
Sep 17, 2026	29.28	29.40	29.28	29.38	29.38	0.89%	556
Sep 16, 2026	29.20	29.20	29.12	29.12	29.12	-0.21%	-
Sep 15, 2026	29.25	29.25	28.68	29.18	29.18	-0.07%	2
Sep 14, 2026	29.56	29.56	29.10	29.20	29.20	-1.02%	394
Sep 11, 2026	29.46	29.50	29.46	29.50	29.50	-0.41%	-
Sep 10, 2026	29.66	29.69	29.62	29.62	29.62	-0.20%	-
Sep 9, 2026	29.63	29.68	29.59	29.68	29.68	-0.57%	-
Sep 8, 2026	29.80	29.85	29.75	29.85	29.85	1.02%	-
Sep 7, 2026	29.56	29.75	29.55	29.55	29.55	0.10%	338
Sep 4, 2026	29.42	29.52	29.42	29.52	29.52	-0.74%	-
Sep 3, 2026	29.50	29.77	29.50	29.74	29.74	0.88%	1,001
Sep 2, 2026	29.71	29.71	29.48	29.48	29.48	-0.27%	-
Sep 1, 2026	29.61	29.61	29.36	29.56	29.56	0.96%	-
Aug 31, 2026	29.21	29.28	29.16	29.28	29.28	0.45%	-
Aug 28, 2026	28.90	29.15	28.89	29.15	29.15	0.62%	14
Aug 27, 2026	28.76	28.99	28.74	28.97	28.97	0.59%	1,800
Aug 26, 2026	28.86	28.86	28.76	28.80	28.80	-0.66%	-
Aug 25, 2026	29.01	29.03	28.99	28.99	28.99	0.49%	-
Aug 24, 2026	28.60	28.90	28.44	28.85	28.85	0.10%	4,000
Aug 21, 2026	28.53	28.82	28.53	28.82	28.82	2.16%	-
Aug 20, 2026	28.24	28.34	28.21	28.21	28.21	-1.09%	-
Aug 19, 2026	28.69	28.69	28.52	28.52	28.52	-1.14%	-
Aug 18, 2026	28.96	28.96	28.70	28.85	28.85	-0.14%	-
Aug 17, 2026	28.71	28.96	28.71	28.89	28.89	1.12%	175
Aug 14, 2026	28.47	28.60	28.47	28.57	28.57	-0.14%	-
Aug 13, 2026	28.44	28.65	28.44	28.61	28.61	1.63%	-
Aug 12, 2026	27.97	28.15	27.92	28.15	28.15	0.86%	70
Aug 11, 2026	28.00	28.00	27.91	27.91	27.91	0.43%	-
Aug 10, 2026	27.85	27.85	27.79	27.79	27.79	-1.31%	120
Aug 7, 2026	28.06	28.16	28.00	28.16	28.16	0.32%	1,250
Aug 6, 2026	27.94	28.07	27.94	28.07	28.07	0.68%	-
Aug 5, 2026	27.82	27.88	27.82	27.88	27.88	-0.32%	-
Aug 4, 2026	28.00	28.11	27.96	27.97	27.97	0.97%	345
Aug 3, 2026	27.66	27.70	27.63	27.70	27.70	-0.43%	42
Jul 31, 2026	27.75	27.85	27.72	27.82	27.82	1.13%	350
Jul 30, 2026	27.17	27.51	27.17	27.51	27.51	1.93%	185
Jul 29, 2026	27.22	27.22	26.99	26.99	26.99	-0.77%	-
Jul 28, 2026	27.23	27.23	27.20	27.20	27.20	-0.73%	75
Jul 27, 2026	27.35	27.40	27.27	27.40	27.40	0.29%	76
Jul 24, 2026	26.97	27.32	26.97	27.32	27.32	1.98%	35
Jul 23, 2026	27.12	27.12	26.79	26.79	26.79	-1.72%	-
Jul 22, 2026	27.06	27.26	27.06	27.26	27.26	2.21%	-
Jul 21, 2026	26.39	26.67	26.39	26.67	26.67	0.04%	-
Jul 20, 2026	27.00	27.00	26.66	26.66	26.66	-0.78%	30
Jul 17, 2026	26.62	26.93	26.62	26.87	26.87	0.04%	70
Jul 16, 2026	26.59	26.86	26.59	26.86	26.86	1.09%	-
Jul 15, 2026	26.58	26.64	26.49	26.57	26.57	-0.30%	75
Jul 14, 2026	26.05	26.65	26.03	26.65	26.65	-0.78%	-
Jul 13, 2026	26.83	26.86	26.77	26.86	26.86	0.41%	-