FRA:DAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.64	0.66	0.64	0.66	0.66	2.02%	-
Jun 3, 2026	0.66	0.66	0.64	0.64	0.64	-1.83%	-
Jun 2, 2026	0.63	0.66	0.63	0.66	0.66	-1.20%	-
Jun 1, 2026	0.64	0.66	0.64	0.66	0.66	4.90%	2,326
May 29, 2026	0.63	0.63	0.63	0.63	0.63	0.16%	-
May 28, 2026	0.63	0.63	0.63	0.63	0.63	-	-
May 27, 2026	0.63	0.63	0.63	0.63	0.63	-0.32%	-
May 26, 2026	0.63	0.63	0.63	0.63	0.63	0.16%	-
May 25, 2026	0.63	0.63	0.63	0.63	0.63	-0.16%	-
May 22, 2026	0.63	0.63	0.63	0.63	0.63	0.32%	-
May 21, 2026	0.64	0.64	0.63	0.63	0.63	-0.47%	-
May 20, 2026	0.63	0.64	0.63	0.64	0.64	-6.62%	-
May 19, 2026	0.63	0.68	0.63	0.68	0.68	7.26%	1,522
May 18, 2026	0.63	0.63	0.63	0.63	0.63	1.12%	-
May 15, 2026	0.62	0.63	0.62	0.63	0.63	-	-
May 14, 2026	0.63	0.63	0.63	0.63	0.63	1.13%	-
May 13, 2026	0.62	0.62	0.62	0.62	0.62	-0.16%	-
May 12, 2026	0.62	0.62	0.62	0.62	0.62	-	-
May 11, 2026	0.62	0.62	0.62	0.62	0.62	0.16%	-
May 8, 2026	0.62	0.67	0.62	0.62	0.62	-0.32%	165
May 7, 2026	0.62	0.62	0.62	0.62	0.62	-7.58%	-
May 6, 2026	0.63	0.67	0.63	0.67	0.67	7.00%	50
May 5, 2026	0.64	0.64	0.63	0.63	0.63	-0.94%	-
May 4, 2026	0.64	0.64	0.64	0.64	0.64	0.32%	-
Apr 30, 2026	0.64	0.64	0.63	0.63	0.63	-0.94%	-
Apr 29, 2026	0.64	0.64	0.64	0.64	0.64	-0.16%	-
Apr 28, 2026	0.64	0.64	0.64	0.64	0.64	0.16%	-
Apr 27, 2026	0.64	0.68	0.64	0.64	0.64	0.47%	100
Apr 24, 2026	0.64	0.64	0.64	0.64	0.64	-0.16%	-
Apr 23, 2026	0.64	0.64	0.64	0.64	0.64	-0.93%	-
Apr 22, 2026	0.65	0.65	0.64	0.64	0.64	-0.62%	-
Apr 21, 2026	0.65	0.65	0.65	0.65	0.65	-0.77%	-
Apr 20, 2026	0.66	0.70	0.65	0.65	0.65	-0.76%	1,863
Apr 17, 2026	0.70	0.70	0.66	0.66	0.66	1.04%	-
Apr 16, 2026	0.70	0.70	0.70	0.70	0.65	-	-
Apr 15, 2026	0.72	0.72	0.70	0.70	0.65	-4.63%	-
Apr 14, 2026	0.72	0.76	0.72	0.73	0.68	3.09%	8,000
Apr 13, 2026	0.71	0.71	0.71	0.71	0.66	0.14%	-
Apr 10, 2026	0.71	0.71	0.71	0.71	0.66	0.28%	-
Apr 9, 2026	0.70	0.71	0.70	0.71	0.66	0.71%	-
Apr 8, 2026	0.70	0.70	0.70	0.70	0.65	1.29%	-
Apr 7, 2026	0.69	0.70	0.69	0.70	0.65	0.72%	-
Apr 2, 2026	0.69	0.72	0.69	0.69	0.64	0.29%	74
Apr 1, 2026	0.69	0.69	0.69	0.69	0.64	-0.29%	-
Mar 31, 2026	0.69	0.69	0.69	0.69	0.64	-0.14%	-
Mar 30, 2026	0.68	0.69	0.68	0.69	0.64	0.88%	-
Mar 27, 2026	0.69	0.69	0.69	0.69	0.64	-	-
Mar 26, 2026	0.68	0.69	0.68	0.69	0.64	0.74%	-
Mar 25, 2026	0.68	0.68	0.68	0.68	0.63	-0.58%	-
Mar 24, 2026	0.68	0.68	0.68	0.68	0.64	-	-