FRA:DC4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	57.34	57.40	53.70	53.70	53.70	-6.15%	427
Mar 26, 2026	57.39	58.27	57.22	57.22	57.22	-0.75%	-
Mar 25, 2026	57.83	58.07	57.35	57.65	57.65	-0.19%	-
Mar 24, 2026	56.85	57.76	56.54	57.76	57.76	1.85%	190
Mar 23, 2026	57.26	58.13	56.71	56.71	56.71	-1.32%	-
Mar 20, 2026	57.80	58.58	57.47	57.47	57.47	-0.93%	-
Mar 19, 2026	58.59	58.97	58.01	58.01	58.01	-1.06%	175
Mar 18, 2026	58.39	58.91	58.39	58.63	58.63	0.70%	-
Mar 17, 2026	57.67	59.30	57.67	58.22	58.22	0.73%	-
Mar 16, 2026	56.22	57.80	56.22	57.80	57.80	3.05%	-
Mar 13, 2026	56.62	56.74	55.77	56.09	56.09	-0.81%	-
Mar 12, 2026	56.91	57.85	56.55	56.55	56.55	-1.03%	-
Mar 11, 2026	58.18	58.18	56.77	57.14	57.14	-1.87%	268
Mar 10, 2026	58.91	58.91	57.78	58.23	58.23	-1.22%	-
Mar 9, 2026	57.62	58.95	57.22	58.95	58.95	0.48%	150
Mar 6, 2026	60.70	60.70	58.41	58.67	58.67	-3.54%	-
Mar 5, 2026	62.38	62.38	60.82	60.82	60.82	-2.91%	-
Mar 4, 2026	62.32	62.95	61.48	62.64	62.64	-0.21%	-
Mar 3, 2026	62.48	63.14	62.48	62.77	62.77	-0.52%	21
Mar 2, 2026	61.46	63.10	61.46	63.10	63.10	1.96%	-
Feb 27, 2026	62.64	62.64	61.89	61.89	61.89	-1.67%	5
Feb 26, 2026	61.65	62.94	61.65	62.94	62.94	1.70%	-
Feb 25, 2026	61.62	61.89	61.58	61.89	61.89	-0.03%	10
Feb 24, 2026	62.15	62.15	61.22	61.91	61.91	-0.42%	-
Feb 23, 2026	61.08	62.90	61.08	62.17	62.17	0.39%	137
Feb 20, 2026	61.42	61.93	61.37	61.93	61.93	0.96%	33
Feb 19, 2026	61.52	62.01	61.06	61.34	61.34	-0.66%	443
Feb 18, 2026	59.34	61.75	59.34	61.75	61.75	4.22%	430
Feb 17, 2026	58.56	60.02	58.56	59.25	59.25	0.34%	250
Feb 16, 2026	59.05	59.05	59.01	59.05	59.05	0.41%	-
Feb 13, 2026	54.01	59.64	54.01	58.81	58.81	7.42%	636
Feb 12, 2026	57.41	57.41	54.75	54.75	54.75	-4.37%	-
Feb 11, 2026	57.13	57.53	57.13	57.25	57.25	-0.17%	15
Feb 10, 2026	58.63	59.26	57.33	57.35	57.35	-2.38%	248
Feb 9, 2026	58.75	59.37	57.31	58.75	58.75	-0.81%	124
Feb 6, 2026	58.99	59.65	58.80	59.23	59.23	-	393
Feb 5, 2026	59.87	60.60	59.23	59.23	59.23	-1.20%	823
Feb 4, 2026	60.46	61.15	59.95	59.95	59.95	-0.81%	-
Feb 3, 2026	61.25	61.56	59.90	60.44	60.44	-1.77%	251
Feb 2, 2026	61.21	62.11	60.55	61.53	61.53	-0.03%	56
Jan 30, 2026	61.50	62.44	61.47	61.55	61.55	-0.31%	-
Jan 29, 2026	61.09	61.74	60.74	61.74	61.74	0.72%	-
Jan 28, 2026	61.21	61.50	60.74	61.30	61.30	0.38%	40
Jan 27, 2026	61.75	61.75	60.82	61.07	61.07	-1.15%	-
Jan 26, 2026	61.14	61.78	61.12	61.78	61.78	0.24%	-
Jan 23, 2026	62.80	62.80	61.34	61.63	61.63	-1.82%	133
Jan 22, 2026	61.54	64.29	60.68	62.77	62.77	1.88%	493
Jan 21, 2026	60.28	61.61	60.28	61.61	61.61	2.26%	-
Jan 20, 2026	58.30	60.47	58.30	60.25	60.25	3.52%	-
Jan 19, 2026	58.00	58.20	58.00	58.20	58.20	-3.79%	-