FRA:D2N Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	14.23	14.23	14.23	14.23	-	0.25%	-
Jun 2, 2026	14.19	14.19	14.19	14.19	14.19	-1.20%	-
Jun 1, 2026	14.36	14.36	14.36	14.36	14.36	2.82%	-
May 29, 2026	13.97	13.97	13.97	13.97	13.97	-0.89%	-
May 28, 2026	14.10	14.10	14.10	14.10	14.10	0.03%	-
May 27, 2026	14.09	14.09	14.09	14.09	14.09	-0.33%	-
May 26, 2026	14.14	14.14	14.14	14.14	14.14	-2.58%	-
May 25, 2026	14.51	14.51	14.51	14.51	14.51	-0.79%	-
May 22, 2026	14.60	14.63	14.60	14.63	14.63	0.67%	760
May 21, 2026	14.53	14.53	14.53	14.53	14.53	-0.57%	-
May 20, 2026	14.61	14.61	14.61	14.61	14.61	0.43%	-
May 19, 2026	14.55	14.55	14.55	14.55	14.55	1.01%	-
May 18, 2026	14.41	14.41	14.41	14.41	14.41	0.29%	-
May 15, 2026	14.36	14.36	14.36	14.36	14.36	3.16%	-
May 14, 2026	13.92	13.92	13.92	13.92	13.92	2.73%	500
May 13, 2026	13.55	13.55	13.55	13.55	13.55	4.26%	70
May 12, 2026	13.99	14.08	12.70	13.00	13.00	-7.74%	5,082
May 11, 2026	14.09	14.09	14.09	14.09	14.09	-0.90%	-
May 8, 2026	14.22	14.22	14.22	14.22	14.22	5.52%	-
May 7, 2026	13.47	13.47	13.47	13.47	13.47	-2.39%	-
May 6, 2026	13.80	13.80	13.80	13.80	13.80	0.19%	-
May 5, 2026	13.78	13.78	13.78	13.78	13.78	0.10%	-
May 4, 2026	13.76	13.76	13.76	13.76	13.76	3.60%	-
Apr 30, 2026	13.29	13.29	13.29	13.29	13.29	-2.42%	-
Apr 29, 2026	13.62	13.62	13.62	13.62	13.62	0.37%	-
Apr 28, 2026	13.57	13.57	13.57	13.57	13.57	1.21%	-
Apr 27, 2026	13.40	13.40	13.40	13.40	13.40	0.09%	-
Apr 24, 2026	13.39	13.39	13.39	13.39	13.39	-2.73%	-
Apr 23, 2026	13.75	13.77	13.75	13.77	13.77	-1.23%	1
Apr 22, 2026	13.94	13.94	13.94	13.94	13.94	-1.51%	-
Apr 21, 2026	14.15	14.15	14.15	14.15	14.15	-1.75%	-
Apr 20, 2026	14.41	14.41	14.41	14.41	14.41	0.43%	-
Apr 17, 2026	14.34	14.34	14.34	14.34	14.34	0.08%	-
Apr 16, 2026	14.33	14.33	14.33	14.33	14.33	4.26%	-
Apr 15, 2026	13.75	13.75	13.75	13.75	13.75	-0.09%	-
Apr 14, 2026	13.76	13.76	13.76	13.76	13.76	0.48%	-
Apr 13, 2026	13.69	13.69	13.69	13.69	13.69	-0.71%	-
Apr 10, 2026	13.79	13.79	13.79	13.79	13.79	-1.43%	-
Apr 9, 2026	13.99	13.99	13.99	13.99	13.99	-1.59%	-
Apr 8, 2026	14.22	14.22	14.22	14.22	14.22	1.34%	-
Apr 7, 2026	14.03	14.03	14.03	14.03	14.03	7.08%	-
Apr 2, 2026	13.10	13.10	13.10	13.10	13.10	-2.24%	-
Apr 1, 2026	13.40	13.40	13.40	13.40	13.40	2.29%	-
Mar 31, 2026	13.10	13.10	13.10	13.10	13.10	-2.96%	-
Mar 30, 2026	12.90	13.50	12.90	13.50	13.50	2.72%	1
Mar 27, 2026	13.50	13.50	13.50	13.50	13.14	1.50%	-
Mar 26, 2026	13.30	13.30	13.30	13.30	12.95	-0.75%	-
Mar 25, 2026	13.40	13.40	13.40	13.40	13.04	-0.74%	-
Mar 24, 2026	13.50	13.50	13.50	13.50	13.14	1.50%	-
Mar 23, 2026	13.30	13.30	13.30	13.30	12.95	-7.64%	-