FRA:DCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-