FRA:DCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	20.76	20.76	20.76	20.76	20.76	0.78%	-
Aug 24, 2026	20.60	20.60	20.60	20.60	20.60	-0.48%	-
Aug 21, 2026	20.70	20.70	20.70	20.70	20.70	1.07%	-
Aug 20, 2026	20.48	20.48	20.48	20.48	20.48	-1.35%	-
Aug 19, 2026	20.76	20.76	20.76	20.76	20.76	0.78%	-
Aug 18, 2026	20.60	20.60	20.60	20.60	20.60	-1.06%	-
Aug 17, 2026	20.82	20.82	20.82	20.82	20.82	0.68%	-
Aug 14, 2026	20.68	20.68	20.68	20.68	20.68	-3.36%	20
Aug 13, 2026	20.70	21.40	20.70	21.40	21.40	2.88%	20
Aug 12, 2026	20.80	20.80	20.80	20.80	20.80	0.10%	-
Aug 11, 2026	20.78	20.78	20.78	20.78	20.78	-1.33%	-
Aug 10, 2026	21.06	21.06	21.06	21.06	21.06	0.57%	-
Aug 7, 2026	20.94	20.94	20.94	20.94	20.94	-0.95%	-
Aug 6, 2026	21.14	21.14	21.14	21.14	21.14	0.67%	-
Aug 5, 2026	21.00	21.00	21.00	21.00	21.00	1.25%	-
Aug 4, 2026	20.74	20.74	20.74	20.74	20.74	-2.63%	-
Aug 3, 2026	21.30	21.30	21.30	21.30	21.30	1.24%	50
Jul 31, 2026	21.04	21.04	21.04	21.04	21.04	-0.19%	-
Jul 30, 2026	21.08	21.08	21.08	21.08	21.08	-1.68%	-
Jul 29, 2026	21.44	21.44	21.44	21.44	21.44	0.09%	-
Jul 28, 2026	21.42	21.42	21.42	21.42	21.42	0.66%	-
Jul 27, 2026	21.28	21.28	21.28	21.28	21.28	-0.28%	-
Jul 24, 2026	21.34	21.34	21.34	21.34	21.34	-2.38%	-
Jul 23, 2026	21.86	21.86	21.86	21.86	21.86	3.02%	-
Jul 22, 2026	21.22	21.22	21.22	21.22	21.22	-1.94%	-
Jul 21, 2026	21.64	21.64	21.64	21.64	21.64	-0.37%	-
Jul 20, 2026	21.72	21.72	21.72	21.72	21.72	3.53%	-
Jul 17, 2026	20.98	20.98	20.98	20.98	20.98	0.77%	-
Jul 16, 2026	20.82	20.82	20.82	20.82	20.82	-1.61%	-
Jul 15, 2026	21.16	21.16	21.16	21.16	21.16	0.76%	-
Jul 14, 2026	21.00	21.00	21.00	21.00	21.00	1.35%	-
Jul 13, 2026	20.72	20.72	20.72	20.72	20.72	-1.24%	-
Jul 10, 2026	20.98	20.98	20.98	20.98	20.98	-2.42%	-
Jul 9, 2026	21.50	21.50	21.50	21.50	21.50	1.51%	-
Jul 8, 2026	21.18	21.18	21.18	21.18	21.18	-0.28%	-
Jul 7, 2026	21.24	21.24	21.24	21.24	21.24	-1.85%	-
Jul 6, 2026	21.64	21.64	21.64	21.64	21.64	0.19%	-
Jul 3, 2026	21.60	21.60	21.60	21.60	21.60	1.60%	-
Jul 2, 2026	21.02	21.26	21.02	21.26	21.26	-0.28%	-
Jul 1, 2026	21.32	21.32	21.32	21.32	21.32	0.09%	-
Jun 30, 2026	21.30	21.30	21.30	21.30	21.30	-0.19%	-
Jun 29, 2026	21.34	21.34	21.34	21.34	21.34	-1.02%	-
Jun 26, 2026	21.56	21.56	21.56	21.56	21.56	1.60%	-
Jun 25, 2026	21.22	21.22	21.22	21.22	21.22	0.86%	-
Jun 24, 2026	21.04	21.04	21.04	21.04	21.04	1.35%	-
Jun 23, 2026	20.76	20.76	20.76	20.76	20.76	-1.52%	-
Jun 22, 2026	21.08	21.08	21.08	21.08	21.08	0.76%	-
Jun 19, 2026	22.12	22.12	22.12	22.12	20.92	0.55%	-
Jun 18, 2026	22.00	22.00	22.00	22.00	20.81	-0.90%	-
Jun 17, 2026	22.20	22.20	22.20	22.20	21.00	1.09%	-