FRA:D1NC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	29.92	29.92	29.74	29.85	29.85	-0.27%	100
Oct 22, 2026	29.90	29.93	29.57	29.93	29.93	0.91%	-
Oct 21, 2026	29.27	29.66	29.27	29.66	29.66	2.56%	-
Oct 20, 2026	28.81	28.96	28.81	28.92	28.92	0.03%	-
Oct 19, 2026	28.86	28.91	28.83	28.91	28.91	0.14%	202
Oct 16, 2026	28.83	28.87	28.78	28.87	28.87	0.77%	-
Oct 15, 2026	28.63	28.67	28.54	28.65	28.65	-0.97%	1,300
Oct 14, 2026	28.79	28.93	28.77	28.93	28.93	0.03%	-
Oct 13, 2026	28.85	28.92	28.85	28.92	28.92	1.94%	-
Oct 12, 2026	28.42	28.42	28.32	28.37	28.37	0.60%	75
Oct 9, 2026	28.09	28.20	28.09	28.20	28.20	-1.98%	-
Oct 8, 2026	28.46	28.79	28.33	28.77	28.77	-0.03%	300
Oct 7, 2026	29.01	29.01	28.78	28.78	28.78	-0.79%	-
Oct 6, 2026	28.88	29.01	28.88	29.01	29.01	1.65%	-
Oct 5, 2026	28.47	28.66	28.47	28.54	28.54	0.32%	100
Oct 2, 2026	28.45	28.53	28.45	28.45	28.45	-0.77%	11
Oct 1, 2026	28.69	28.76	28.67	28.67	28.67	-1.48%	700
Sep 30, 2026	29.50	29.50	29.10	29.10	29.10	-1.32%	50
Sep 29, 2026	29.74	29.74	29.49	29.49	29.49	-1.14%	30
Sep 28, 2026	29.82	29.84	29.72	29.83	29.83	1.64%	874
Sep 25, 2026	29.32	29.35	29.22	29.35	29.35	0.27%	-
Sep 24, 2026	29.15	29.29	29.02	29.27	29.27	0.41%	50
Sep 23, 2026	29.25	29.26	29.15	29.15	29.15	-1.52%	-
Sep 22, 2026	29.47	29.60	29.47	29.60	29.60	0.61%	-
Sep 21, 2026	28.89	29.42	28.89	29.42	29.42	1.48%	-
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