FRA:DAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	0.57	0.59	0.57	0.59	0.59	2.81%	163
Oct 22, 2025	0.58	0.58	0.57	0.57	0.57	-1.04%	163
Oct 21, 2025	0.58	0.58	0.58	0.58	0.58	0.17%	163
Oct 20, 2025	0.57	0.58	0.57	0.58	0.58	0.52%	163
Oct 17, 2025	0.57	0.57	0.57	0.57	0.57	0.18%	163
Oct 16, 2025	0.57	0.57	0.57	0.57	0.57	-0.17%	163
Oct 15, 2025	0.56	0.57	0.56	0.57	0.57	1.96%	163
Oct 14, 2025	0.56	0.56	0.56	0.56	0.56	-0.88%	163
Oct 13, 2025	0.57	0.57	0.57	0.57	0.57	0.53%	163
Oct 10, 2025	0.57	0.57	0.56	0.56	0.56	-1.75%	163
Oct 9, 2025	0.58	0.58	0.57	0.57	0.57	-1.04%	163
Oct 8, 2025	0.57	0.58	0.57	0.58	0.58	1.58%	163
Oct 7, 2025	0.57	0.57	0.57	0.57	0.57	0.53%	-
Oct 6, 2025	0.57	0.57	0.57	0.57	0.57	-0.53%	-
Oct 3, 2025	0.57	0.57	0.57	0.57	0.57	0.71%	-
Oct 2, 2025	0.58	0.58	0.57	0.57	0.57	-1.74%	-
Oct 1, 2025	0.56	0.58	0.56	0.58	0.58	1.95%	-
Sep 30, 2025	0.57	0.57	0.57	0.57	0.57	-0.53%	-
Sep 29, 2025	0.57	0.57	0.57	0.57	0.57	-0.70%	-
Sep 26, 2025	0.57	0.57	0.57	0.57	0.57	0.53%	-
Sep 25, 2025	0.57	0.57	0.57	0.57	0.57	-1.04%	-
Sep 24, 2025	0.58	0.58	0.58	0.58	0.58	0.17%	-
Sep 23, 2025	0.57	0.57	0.57	0.57	0.57	0.53%	163
Sep 22, 2025	0.57	0.57	0.57	0.57	0.57	-0.35%	163
Sep 19, 2025	0.58	0.58	0.57	0.57	0.57	-0.69%	163
Sep 18, 2025	0.57	0.58	0.57	0.58	0.58	0.52%	163
Sep 17, 2025	0.57	0.57	0.57	0.57	0.57	-	163
Sep 16, 2025	0.57	0.57	0.57	0.57	0.57	-	163
Sep 15, 2025	0.57	0.57	0.57	0.57	0.57	1.23%	163
Sep 12, 2025	0.57	0.57	0.57	0.57	0.57	-0.70%	163
Sep 11, 2025	0.57	0.57	0.57	0.57	0.57	1.06%	163
Sep 10, 2025	0.57	0.57	0.57	0.57	0.57	0.18%	163
Sep 9, 2025	0.57	0.57	0.56	0.56	0.56	-0.35%	163
Sep 8, 2025	0.57	0.57	0.57	0.57	0.57	-	163
Sep 5, 2025	0.57	0.57	0.57	0.57	0.57	0.18%	163
Sep 4, 2025	0.57	0.57	0.57	0.57	0.57	-0.35%	163
Sep 3, 2025	0.57	0.57	0.57	0.57	0.57	-0.53%	163
Sep 2, 2025	0.57	0.57	0.57	0.57	0.57	-	163
Sep 1, 2025	0.57	0.57	0.57	0.57	0.57	0.71%	163
Aug 29, 2025	0.57	0.57	0.57	0.57	0.57	0.18%	163
Aug 28, 2025	0.56	0.57	0.56	0.57	0.57	0.18%	163
Aug 27, 2025	0.57	0.57	0.56	0.56	0.56	-0.18%	163
Aug 26, 2025	0.57	0.61	0.57	0.57	0.57	-0.35%	163
Aug 25, 2025	0.57	0.57	0.57	0.57	0.57	-0.18%	1,719
Aug 22, 2025	0.56	0.57	0.56	0.57	0.57	1.25%	1,719
Aug 21, 2025	0.56	0.56	0.56	0.56	0.56	0.90%	1,719
Aug 20, 2025	0.56	0.56	0.56	0.56	0.56	-	1,719
Aug 19, 2025	0.56	0.56	0.56	0.56	0.56	-1.42%	1,719
Aug 18, 2025	0.56	0.56	0.56	0.56	0.56	0.36%	1,719
Aug 15, 2025	0.57	0.57	0.56	0.56	0.56	-0.71%	1,719