FRA:DCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 19, 2026	22.22	22.22	22.22	22.22	21.01	1.55%	-
May 18, 2026	21.88	21.88	21.88	21.88	20.69	-2.06%	-
May 15, 2026	22.34	22.34	22.34	22.34	21.13	-4.12%	-
May 14, 2026	23.30	23.30	23.30	23.30	22.04	0.52%	-
May 13, 2026	23.18	23.18	23.18	23.18	21.92	1.05%	-
May 12, 2026	22.94	22.94	22.94	22.94	21.70	0.44%	-
May 11, 2026	22.84	22.84	22.84	22.84	21.60	0.88%	-
May 8, 2026	22.64	22.64	22.64	22.64	21.41	-2.41%	-
May 7, 2026	23.20	23.20	23.20	23.20	21.94	-	-
May 6, 2026	22.92	23.20	22.92	23.20	21.94	5.45%	450
May 5, 2026	22.00	22.00	22.00	22.00	20.81	-0.81%	-
May 4, 2026	22.18	22.18	22.18	22.18	20.98	-1.95%	-
Apr 30, 2026	21.92	22.62	21.92	22.62	21.39	0.35%	89
Apr 29, 2026	22.54	22.54	22.54	22.54	21.32	0.62%	-
Apr 28, 2026	22.40	22.40	22.40	22.40	21.18	1.54%	-
Apr 27, 2026	22.06	22.06	22.06	22.06	20.86	-0.18%	-
Apr 24, 2026	22.10	22.10	22.10	22.10	20.90	-0.36%	-
Apr 23, 2026	22.18	22.18	22.18	22.18	20.98	0.45%	-
Apr 22, 2026	22.08	22.08	22.08	22.08	20.88	-1.78%	-
Apr 21, 2026	22.48	22.48	22.48	22.48	21.26	1.35%	-
Apr 20, 2026	22.18	22.18	22.18	22.18	20.98	-0.18%	-
Apr 17, 2026	22.22	22.22	22.22	22.22	21.01	-3.14%	-
Apr 16, 2026	22.94	22.94	22.94	22.94	21.70	0.17%	-
Apr 15, 2026	22.90	22.90	22.90	22.90	21.66	-0.35%	-
Apr 14, 2026	22.98	22.98	22.98	22.98	21.73	-1.46%	-
Apr 13, 2026	23.32	23.32	23.32	23.32	22.05	0.78%	-