FRA:DAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	65.22	66.36	65.22	65.48	65.48	-1.71%	148
Oct 22, 2026	66.30	66.84	66.30	66.62	66.62	-8.03%	32
Oct 21, 2026	72.44	72.44	72.44	72.44	72.44	1.63%	-
Oct 20, 2026	71.28	71.28	71.28	71.28	71.28	-4.73%	-
Oct 19, 2026	74.82	74.82	74.82	74.82	74.82	-3.63%	-
Oct 16, 2026	77.64	77.64	77.64	77.64	77.64	0.70%	-
Oct 15, 2026	76.10	77.10	76.10	77.10	77.10	-10.01%	400
Oct 14, 2026	84.12	85.68	84.12	85.68	85.68	-2.08%	200
Oct 13, 2026	87.50	87.50	87.50	87.50	87.50	-5.77%	-
Oct 12, 2026	92.86	92.86	92.86	92.86	92.86	-0.32%	-
Oct 9, 2026	93.16	93.16	93.16	93.16	93.16	5.24%	-
Oct 8, 2026	90.12	90.12	88.52	88.52	88.52	-1.27%	100
Oct 7, 2026	89.66	89.66	89.66	89.66	89.66	-1.23%	-
Oct 6, 2026	90.78	90.78	90.78	90.78	90.78	2.76%	-
Oct 5, 2026	88.34	88.34	88.34	88.34	88.34	-	-
Oct 2, 2026	86.62	88.34	86.62	88.34	88.34	2.70%	31
Oct 1, 2026	86.02	86.76	86.02	86.02	86.02	4.60%	42
Sep 30, 2026	81.60	82.24	81.60	82.24	82.24	2.85%	40
Sep 29, 2026	79.96	79.96	79.96	79.96	79.96	3.01%	-
Sep 28, 2026	77.96	77.96	77.96	77.96	77.62	2.50%	-
Sep 25, 2026	76.06	76.06	76.06	76.06	75.73	3.79%	-
Sep 24, 2026	73.28	73.28	73.28	73.28	72.96	1.24%	-
Sep 23, 2026	72.38	72.38	72.38	72.38	72.07	0.86%	-
Sep 22, 2026	71.76	71.76	71.76	71.76	71.45	1.30%	-
Sep 21, 2026	70.84	70.84	70.84	70.84	70.54	0.68%	-
Sep 18, 2026	70.36	70.36	70.36	70.36	70.06	2.78%	-
Sep 17, 2026	68.46	68.46	68.46	68.46	68.17	-2.78%	-
Sep 16, 2026	70.42	70.42	70.42	70.42	70.12	4.23%	-
Sep 15, 2026	67.56	67.56	67.56	67.56	67.27	0.09%	-
Sep 14, 2026	67.50	67.50	67.50	67.50	67.21	-0.76%	-
Sep 11, 2026	68.02	68.02	68.02	68.02	67.73	-5.92%	60
Sep 10, 2026	72.30	72.30	72.30	72.30	71.99	-0.36%	-
Sep 9, 2026	72.56	72.56	72.56	72.56	72.25	-2.45%	-
Sep 8, 2026	74.38	74.38	74.38	74.38	74.06	0.24%	-
Sep 7, 2026	74.20	74.20	74.20	74.20	73.88	4.60%	-
Sep 4, 2026	70.94	70.94	70.94	70.94	70.63	-0.28%	-
Sep 3, 2026	71.14	71.14	71.14	71.14	70.83	-0.28%	-
Sep 2, 2026	71.34	71.34	71.34	71.34	71.03	-1.98%	-
Sep 1, 2026	72.78	72.78	72.78	72.78	72.47	-0.30%	-
Aug 31, 2026	73.00	73.00	73.00	73.00	72.69	-0.52%	-
Aug 28, 2026	73.38	73.38	73.38	73.38	73.06	-0.62%	-
Aug 27, 2026	72.56	73.84	72.56	73.84	73.52	4.12%	200
Aug 26, 2026	70.92	70.92	70.92	70.92	70.62	-0.73%	-
Aug 25, 2026	71.44	71.44	71.44	71.44	71.13	0.88%	-
Aug 24, 2026	70.82	70.82	70.82	70.82	70.52	2.22%	-
Aug 21, 2026	69.28	69.28	69.28	69.28	68.98	-0.49%	-
Aug 20, 2026	69.62	69.62	69.62	69.62	69.32	-1.78%	-
Aug 19, 2026	70.88	70.88	70.88	70.88	70.58	-3.59%	-
Aug 18, 2026	73.52	73.52	73.52	73.52	73.20	-6.84%	-
Aug 17, 2026	78.92	78.92	78.92	78.92	78.58	2.84%	-