FRA:DAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	89.56	89.56	89.06	89.06	89.06	-6.29%	106
Jun 25, 2026	95.04	95.04	95.04	95.04	95.04	8.25%	-
Jun 24, 2026	87.80	87.80	87.80	87.80	87.80	3.29%	-
Jun 23, 2026	87.48	87.48	84.12	85.00	85.00	-7.55%	550
Jun 22, 2026	91.94	91.94	91.94	91.94	91.94	2.34%	-
Jun 19, 2026	89.84	89.84	89.84	89.84	89.84	-3.96%	-
Jun 18, 2026	88.24	93.74	88.24	93.54	93.54	13.13%	235
Jun 17, 2026	81.80	82.68	81.80	82.68	82.68	3.09%	30
Jun 16, 2026	79.62	80.20	79.62	80.20	80.20	0.58%	400
Jun 15, 2026	79.74	79.74	79.74	79.74	79.74	3.29%	-
Jun 12, 2026	74.80	77.20	74.80	77.20	77.20	11.72%	40
Jun 11, 2026	69.10	69.10	69.10	69.10	69.10	-1.62%	-
Jun 10, 2026	70.24	70.24	70.24	70.24	70.24	4.55%	-
Jun 9, 2026	67.44	68.04	67.18	67.18	67.18	6.74%	1,276
Jun 8, 2026	62.94	62.94	62.94	62.94	62.94	-7.55%	-
Jun 5, 2026	68.08	68.08	68.08	68.08	68.08	-3.92%	-
Jun 4, 2026	71.84	71.84	70.66	70.86	70.86	-0.28%	600
Jun 3, 2026	71.38	71.38	71.06	71.06	71.06	17.77%	320
Jun 2, 2026	60.34	60.34	60.34	60.34	60.34	3.71%	-
Jun 1, 2026	58.18	58.18	58.18	58.18	58.18	-3.61%	-
May 29, 2026	60.36	60.36	60.36	60.36	60.36	2.24%	-
May 28, 2026	59.04	59.04	59.04	59.04	59.04	-1.89%	-
May 27, 2026	60.18	60.18	60.18	60.18	60.18	3.83%	100
May 26, 2026	57.96	57.96	57.96	57.96	57.96	-1.40%	100
May 25, 2026	58.78	58.78	58.78	58.78	58.78	1.41%	-
May 22, 2026	57.96	57.96	57.96	57.96	57.96	0.03%	200
May 21, 2026	57.78	57.94	57.78	57.94	57.94	2.01%	200
May 20, 2026	56.80	56.80	56.80	56.80	56.80	1.39%	-
May 19, 2026	56.02	56.02	56.02	56.02	56.02	-5.05%	57
May 18, 2026	58.50	59.00	58.50	59.00	59.00	-3.06%	57
May 15, 2026	60.86	60.86	60.86	60.86	60.86	-7.31%	-
May 14, 2026	65.66	65.66	65.66	65.66	65.66	2.12%	-
May 13, 2026	60.28	64.30	60.28	64.30	64.30	4.32%	100
May 12, 2026	61.64	61.64	61.64	61.64	61.64	0.16%	-
May 11, 2026	61.54	61.54	61.54	61.54	61.54	0.69%	-
May 8, 2026	61.12	61.12	61.12	61.12	61.12	-0.78%	-
May 7, 2026	61.60	61.60	61.60	61.60	61.60	6.50%	275
May 6, 2026	57.84	57.84	57.84	57.84	57.84	3.62%	-
May 5, 2026	55.82	55.82	55.82	55.82	55.82	-0.89%	-
May 4, 2026	56.32	56.32	56.32	56.32	56.32	1.26%	200
Apr 30, 2026	54.54	55.62	54.54	55.62	55.62	0.98%	54
Apr 29, 2026	55.08	55.08	55.08	55.08	55.08	-0.72%	-
Apr 28, 2026	55.48	55.48	55.48	55.48	55.48	-3.51%	-
Apr 27, 2026	57.50	57.50	57.50	57.50	57.50	1.70%	-
Apr 24, 2026	56.54	56.54	56.54	56.54	56.54	3.29%	-
Apr 23, 2026	54.74	54.74	54.74	54.74	54.74	-1.37%	-
Apr 22, 2026	55.38	55.50	55.38	55.50	55.50	-1.42%	127
Apr 21, 2026	56.86	56.86	56.30	56.30	56.30	-0.14%	125
Apr 20, 2026	56.38	56.38	56.38	56.38	56.38	-2.25%	-
Apr 17, 2026	56.18	57.68	56.18	57.68	57.68	-2.70%	1,100