FRA:DCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	21.78	22.04	21.78	22.02	-	3.48%	-
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%	-
Jun 16, 2026	21.96	21.96	21.96	21.96	20.77	-2.49%	-
Jun 15, 2026	22.52	22.52	22.52	22.52	21.30	0.72%	-
Jun 12, 2026	22.36	22.36	22.36	22.36	21.15	-0.45%	-
Jun 11, 2026	22.46	22.46	22.46	22.46	21.24	-1.14%	-
Jun 10, 2026	22.72	22.72	22.72	22.72	21.49	0.62%	-
Jun 9, 2026	22.58	22.58	22.58	22.58	21.36	1.80%	-
Jun 8, 2026	22.18	22.18	22.18	22.18	20.98	-0.09%	-
Jun 5, 2026	22.20	22.20	22.20	22.20	21.00	1.46%	-
Jun 4, 2026	21.88	21.88	21.88	21.88	20.69	-0.64%	-
Jun 3, 2026	22.02	22.02	22.02	22.02	20.83	-1.17%	-
Jun 2, 2026	22.28	22.28	22.28	22.28	21.07	-0.45%	-
Jun 1, 2026	22.38	22.38	22.38	22.38	21.17	-0.18%	-
May 29, 2026	22.42	22.42	22.42	22.42	21.20	0.27%	-
May 28, 2026	22.36	22.36	22.36	22.36	21.15	-3.79%	-
May 27, 2026	23.24	23.24	23.24	23.24	21.98	2.11%	-
May 26, 2026	22.76	22.76	22.76	22.76	21.53	-0.70%	-
May 25, 2026	22.92	22.92	22.92	22.92	21.68	0.53%	-
May 22, 2026	22.80	22.80	22.80	22.80	21.56	1.79%	-
May 21, 2026	22.40	22.40	22.40	22.40	21.18	1.27%	-
May 20, 2026	22.12	22.12	22.12	22.12	20.92	-0.45%	-