FRA:DA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.01	17.01	17.01	17.01	17.01	-6.15%	-
Mar 26, 2026	18.13	18.13	18.13	18.13	18.13	-1.49%	-
Mar 25, 2026	18.40	18.40	18.40	18.40	18.40	4.55%	-
Mar 24, 2026	17.60	17.60	17.60	17.60	17.60	3.87%	-
Mar 23, 2026	16.95	16.95	16.95	16.95	16.95	-2.17%	-
Mar 20, 2026	17.32	17.32	17.32	17.32	17.32	-0.06%	-
Mar 19, 2026	17.33	17.33	17.33	17.33	17.33	-0.14%	-
Mar 18, 2026	17.36	17.36	17.36	17.36	17.36	-0.20%	-
Mar 17, 2026	17.39	17.39	17.39	17.39	17.39	0.06%	-
Mar 16, 2026	17.38	17.38	17.38	17.38	17.38	-3.34%	-
Mar 13, 2026	17.98	17.98	17.98	17.98	17.98	-1.59%	-
Mar 12, 2026	18.27	18.27	18.27	18.27	18.27	0.47%	-
Mar 11, 2026	18.19	18.19	18.19	18.19	18.19	2.86%	-
Mar 10, 2026	17.68	17.68	17.68	17.68	17.68	-2.88%	-
Mar 9, 2026	18.21	18.21	18.21	18.21	18.21	-7.07%	-
Mar 6, 2026	19.59	19.59	19.59	19.59	19.59	4.15%	-
Mar 5, 2026	18.81	18.81	18.81	18.81	18.81	-10.85%	-
Mar 4, 2026	21.10	21.10	21.10	21.10	21.10	-5.30%	-
Mar 3, 2026	22.28	22.28	22.28	22.28	22.28	4.36%	-
Mar 2, 2026	21.35	21.35	21.35	21.35	21.35	-4.00%	-
Feb 27, 2026	22.24	22.24	22.24	22.24	22.24	-1.81%	-
Feb 26, 2026	22.65	22.65	22.65	22.65	22.65	-0.96%	-
Feb 25, 2026	22.87	22.87	22.87	22.87	22.87	-1.21%	-
Feb 24, 2026	23.15	23.15	23.15	23.15	23.15	0.52%	-
Feb 23, 2026	23.03	23.03	23.03	23.03	23.03	-0.17%	-
Feb 20, 2026	23.07	23.07	23.07	23.07	23.07	-1.75%	-
Feb 19, 2026	23.07	23.48	23.07	23.48	23.48	2.09%	182
Feb 18, 2026	23.00	23.00	23.00	23.00	23.00	0.97%	-
Feb 17, 2026	22.78	22.78	22.78	22.78	22.78	-0.61%	-
Feb 16, 2026	22.92	22.92	22.92	22.92	22.92	5.43%	-
Feb 13, 2026	21.74	21.74	21.74	21.74	21.74	-0.41%	-
Feb 12, 2026	21.83	21.83	21.83	21.83	21.83	-0.55%	-
Feb 11, 2026	21.95	21.95	21.95	21.95	21.95	2.09%	-
Feb 10, 2026	21.50	21.50	21.50	21.50	21.50	1.42%	-
Feb 9, 2026	21.20	21.20	21.20	21.20	21.20	6.37%	-
Feb 6, 2026	19.93	19.93	19.93	19.93	19.93	-1.14%	-
Feb 5, 2026	20.16	20.16	20.16	20.16	20.16	-0.64%	-
Feb 4, 2026	20.29	20.29	20.29	20.29	20.29	2.60%	-
Feb 3, 2026	19.78	19.78	19.78	19.78	19.78	3.70%	-
Feb 2, 2026	19.07	19.07	19.07	19.07	19.07	3.30%	-
Jan 30, 2026	18.46	18.46	18.46	18.46	18.46	1.79%	-
Jan 29, 2026	18.14	18.14	18.14	18.14	18.14	-0.49%	-
Jan 28, 2026	18.23	18.23	18.23	18.23	18.23	1.36%	-
Jan 27, 2026	17.98	17.98	17.98	17.98	17.98	0.56%	-
Jan 26, 2026	17.88	17.88	17.88	17.88	17.88	-3.33%	-
Jan 23, 2026	18.50	18.50	18.50	18.50	18.50	-0.78%	-
Jan 22, 2026	18.64	18.64	18.64	18.64	18.64	4.10%	-
Jan 21, 2026	17.91	17.91	17.91	17.91	17.91	-2.21%	-
Jan 20, 2026	18.31	18.31	18.31	18.31	18.31	-0.49%	-
Jan 19, 2026	18.40	18.40	18.40	18.40	18.40	-1.23%	-