FRA:DCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	19.89	19.89	19.89	19.89	19.89	0.54%	-
Oct 22, 2026	19.78	19.78	19.78	19.78	19.78	-1.00%	-
Oct 21, 2026	19.98	19.98	19.98	19.98	19.98	-	-
Oct 20, 2026	19.23	19.98	19.23	19.98	19.98	2.72%	-
Oct 19, 2026	19.45	19.45	19.45	19.45	19.45	-0.92%	-
Oct 16, 2026	19.63	19.63	19.63	19.63	19.63	-0.20%	-
Oct 15, 2026	19.67	19.67	19.67	19.67	19.67	-1.40%	-
Oct 14, 2026	19.95	19.95	19.95	19.95	19.95	-1.53%	-
Oct 13, 2026	19.79	20.26	19.79	20.26	20.26	3.37%	-
Oct 12, 2026	19.60	19.60	19.60	19.60	19.60	0.15%	-
Oct 9, 2026	19.65	19.65	19.57	19.57	19.57	-0.41%	-
Oct 8, 2026	19.65	19.65	19.65	19.65	19.65	-0.66%	-
Oct 7, 2026	19.52	19.78	19.52	19.78	19.78	0.92%	-
Oct 6, 2026	19.60	19.60	19.60	19.60	19.60	-3.45%	-
Oct 5, 2026	20.30	20.30	20.30	20.30	20.30	3.78%	3
Oct 2, 2026	19.54	19.56	19.54	19.56	19.56	0.36%	-
Oct 1, 2026	19.55	19.55	19.46	19.49	19.49	-4.46%	-
Sep 30, 2026	19.63	20.40	19.63	20.40	20.40	4.78%	15
Sep 29, 2026	19.47	19.47	19.47	19.47	19.47	-0.46%	-
Sep 28, 2026	19.71	19.71	19.56	19.56	19.56	-1.16%	-
Sep 25, 2026	19.84	19.84	19.79	19.79	19.79	1.49%	-
Sep 24, 2026	19.50	19.50	19.50	19.50	19.50	-3.37%	-
Sep 23, 2026	20.12	20.18	20.12	20.18	20.18	0.40%	-
Sep 22, 2026	20.00	20.10	20.00	20.10	20.10	0.30%	-
Sep 21, 2026	20.04	20.04	20.04	20.04	20.04	-3.19%	-
Sep 18, 2026	20.00	20.70	20.00	20.70	20.70	5.34%	150
Sep 17, 2026	19.65	19.65	19.65	19.65	19.65	-2.14%	-
Sep 16, 2026	20.08	20.08	20.08	20.08	20.08	5.19%	2
Sep 15, 2026	19.09	19.09	19.09	19.09	19.09	-1.24%	-
Sep 14, 2026	19.33	19.33	19.33	19.33	19.33	-0.31%	-
Sep 11, 2026	19.39	19.39	19.39	19.39	19.39	-1.22%	-
Sep 10, 2026	19.63	19.63	19.63	19.63	19.63	0.20%	-
Sep 9, 2026	19.89	19.89	19.59	19.59	19.59	-2.34%	-
Sep 8, 2026	20.06	20.06	20.06	20.06	20.06	-0.59%	-
Sep 7, 2026	20.18	20.18	20.18	20.18	20.18	0.95%	-
Sep 4, 2026	19.99	19.99	19.99	19.99	19.99	-0.35%	-
Sep 3, 2026	20.06	20.06	20.06	20.06	20.06	0.20%	-
Sep 2, 2026	20.02	20.02	20.02	20.02	20.02	-2.72%	-
Sep 1, 2026	20.58	20.58	20.58	20.58	20.58	-3.11%	-
Aug 31, 2026	20.66	21.24	20.66	21.24	21.24	3.61%	3
Aug 28, 2026	20.50	20.50	20.50	20.50	20.50	-2.66%	-
Aug 27, 2026	21.06	21.06	21.06	21.06	21.06	0.77%	-
Aug 26, 2026	20.90	20.90	20.90	20.90	20.90	0.67%	-
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%	-