FRA:DAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	86.86	86.86	86.86	86.86	-	-0.05%	-
Jul 17, 2026	86.86	86.90	86.80	86.90	86.90	-12.24%	138
Jul 16, 2026	97.24	99.02	97.24	99.02	99.02	-2.44%	200
Jul 15, 2026	102.40	102.40	101.50	101.50	101.50	3.91%	110
Jul 14, 2026	97.68	97.68	97.68	97.68	97.68	0.89%	-
Jul 13, 2026	95.80	96.82	95.80	96.82	96.82	-1.06%	135
Jul 10, 2026	98.10	98.10	97.86	97.86	97.86	0.49%	8
Jul 9, 2026	95.08	97.38	95.08	97.38	97.38	4.19%	75
Jul 8, 2026	91.28	93.46	88.64	93.46	93.46	6.20%	150
Jul 7, 2026	92.50	92.50	88.00	88.00	88.00	-8.68%	241
Jul 6, 2026	96.36	96.36	96.36	96.36	96.36	-4.45%	40
Jul 3, 2026	100.85	100.85	100.85	100.85	100.85	3.97%	-
Jul 2, 2026	98.26	98.26	97.00	97.00	97.00	-5.41%	266
Jul 1, 2026	104.05	106.50	102.55	102.55	102.55	6.31%	91
Jun 30, 2026	96.46	96.46	96.46	96.46	96.46	5.93%	-
Jun 29, 2026	90.00	91.06	90.00	91.06	91.06	2.25%	20
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%	-