FRA:DAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	59.28	59.28	59.28	59.28	59.28	0.95%	-
Apr 15, 2026	57.94	58.72	57.94	58.72	58.72	-3.55%	4
Apr 14, 2026	59.48	60.88	59.48	60.88	60.88	5.33%	511
Apr 13, 2026	56.68	57.80	56.68	57.80	57.80	-0.14%	166
Apr 10, 2026	57.14	57.88	57.14	57.88	57.88	6.16%	53
Apr 9, 2026	54.52	54.52	54.52	54.52	54.52	-2.54%	-
Apr 8, 2026	53.72	55.94	53.72	55.94	55.94	11.66%	1,000
Apr 7, 2026	50.10	50.10	50.10	50.10	50.10	0.93%	-
Apr 2, 2026	49.00	49.64	49.00	49.64	49.64	-3.01%	100
Apr 1, 2026	51.18	51.18	51.18	51.18	51.18	4.96%	-
Mar 31, 2026	48.76	48.76	48.76	48.76	48.76	-0.71%	-
Mar 30, 2026	49.11	49.11	49.11	49.11	49.11	-4.13%	-
Mar 27, 2026	51.23	51.23	51.23	51.23	50.80	-2.75%	-
Mar 26, 2026	52.68	52.68	52.68	52.68	52.24	-0.66%	-
Mar 25, 2026	53.03	53.03	53.03	53.03	52.58	1.58%	-
Mar 24, 2026	52.20	52.20	52.20	52.20	51.77	3.62%	-
Mar 23, 2026	50.38	50.38	50.38	50.38	49.96	-5.31%	20
Mar 20, 2026	53.20	53.20	53.20	53.20	52.76	-0.42%	-
Mar 19, 2026	53.43	53.43	53.43	53.43	52.98	-1.79%	-
Mar 18, 2026	54.40	54.40	54.40	54.40	53.95	2.79%	-
Mar 17, 2026	52.93	52.93	52.93	52.93	52.49	-3.07%	-
Mar 16, 2026	52.45	54.60	52.45	54.60	54.15	7.53%	800
Mar 13, 2026	50.48	50.78	49.78	50.78	50.35	-1.88%	120
Mar 12, 2026	51.75	51.75	51.75	51.75	51.32	-2.63%	-
Mar 11, 2026	53.15	53.15	53.15	53.15	52.71	1.97%	-
Mar 10, 2026	52.13	52.13	52.13	52.13	51.69	-0.52%	-
Mar 9, 2026	51.55	52.68	51.55	52.40	51.96	-7.62%	362
Mar 6, 2026	56.73	56.73	56.73	56.73	56.25	2.30%	-
Mar 5, 2026	55.45	55.45	55.45	55.45	54.99	3.40%	-
Mar 4, 2026	53.63	53.63	53.63	53.63	53.18	-6.37%	-
Mar 3, 2026	57.28	57.28	57.28	57.28	56.80	-4.06%	-
Mar 2, 2026	60.03	60.03	59.70	59.70	59.20	-4.63%	64
Feb 27, 2026	61.85	62.60	61.85	62.60	62.08	-2.11%	6
Feb 26, 2026	63.95	63.95	63.95	63.95	63.42	-1.50%	-
Feb 25, 2026	63.05	64.93	63.05	64.93	64.39	9.35%	230
Feb 24, 2026	59.38	59.38	59.38	59.38	58.88	-0.67%	-
Feb 23, 2026	59.78	59.78	59.78	59.78	59.28	-0.17%	-
Feb 20, 2026	59.88	59.88	59.88	59.88	59.38	1.87%	-
Feb 19, 2026	58.78	58.78	58.78	58.78	58.29	1.47%	-
Feb 18, 2026	57.93	57.93	57.93	57.93	57.44	-0.30%	-
Feb 17, 2026	58.10	58.10	58.10	58.10	57.62	1.84%	-
Feb 16, 2026	57.05	57.05	57.05	57.05	56.58	-0.74%	-
Feb 13, 2026	57.48	57.48	57.48	57.48	57.00	-1.33%	-
Feb 12, 2026	58.25	58.25	58.25	58.25	57.77	1.04%	-
Feb 11, 2026	57.65	57.65	57.65	57.65	57.17	0.92%	-