FRA:DCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	18.48	18.85	18.48	18.85	18.85	1.40%	-
Jun 1, 2026	18.59	18.59	18.59	18.59	18.59	-0.80%	-
May 29, 2026	18.41	18.74	18.41	18.74	18.74	0.97%	-
May 28, 2026	18.43	18.56	18.43	18.56	18.56	-1.12%	-
May 27, 2026	18.39	18.77	18.39	18.77	18.77	1.13%	-
May 26, 2026	18.56	18.56	18.56	18.56	18.56	-1.49%	-
May 25, 2026	18.55	18.84	18.55	18.84	18.84	1.95%	-
May 22, 2026	18.68	18.68	18.48	18.48	18.48	-2.17%	-
May 21, 2026	18.02	18.89	18.02	18.89	18.89	3.28%	-
May 20, 2026	17.84	18.29	17.84	18.29	18.29	2.64%	-
May 19, 2026	17.82	17.82	17.82	17.82	17.82	-1.16%	-
May 18, 2026	18.20	18.68	18.20	18.68	18.03	0.59%	-
May 15, 2026	18.28	18.57	18.28	18.57	17.92	1.70%	-
May 14, 2026	18.26	18.26	18.26	18.26	17.62	-1.19%	-
May 13, 2026	18.48	18.48	18.48	18.48	17.84	0.54%	-
May 12, 2026	18.38	18.38	18.38	18.38	17.74	-1.45%	-
May 11, 2026	18.46	18.65	18.46	18.65	18.00	-0.43%	-
May 8, 2026	18.07	18.73	18.07	18.73	18.08	2.18%	-
May 7, 2026	18.33	18.33	18.33	18.33	17.69	1.27%	-
May 6, 2026	18.10	18.10	18.10	18.10	17.47	-0.44%	-
May 5, 2026	18.49	18.49	18.18	18.18	17.55	-2.42%	-
May 4, 2026	18.69	18.69	18.63	18.63	17.98	-1.38%	-
Apr 30, 2026	18.33	18.89	18.33	18.89	18.23	1.02%	-
Apr 29, 2026	18.70	18.70	18.70	18.70	18.05	-0.58%	-
Apr 28, 2026	18.64	18.81	18.64	18.81	18.16	-0.37%	-
Apr 27, 2026	18.49	18.88	18.49	18.88	18.22	1.29%	-
Apr 24, 2026	18.64	18.64	18.64	18.64	17.99	-0.64%	-
Apr 23, 2026	18.78	18.78	18.76	18.76	18.11	-1.68%	-
Apr 22, 2026	19.03	19.08	19.03	19.08	18.42	0.10%	-
Apr 21, 2026	19.74	19.74	19.06	19.06	18.40	-4.22%	-
Apr 20, 2026	19.70	19.90	19.70	19.90	19.21	-0.90%	-
Apr 17, 2026	19.82	20.08	19.82	20.08	19.38	0.50%	-
Apr 16, 2026	19.82	19.98	19.82	19.98	19.28	0.25%	-
Apr 15, 2026	19.53	19.93	19.53	19.93	19.24	0.66%	-
Apr 14, 2026	19.34	19.80	19.34	19.80	19.11	3.72%	-
Apr 13, 2026	19.09	19.09	19.09	19.09	18.43	-2.00%	-
Apr 10, 2026	19.00	19.48	19.00	19.48	18.80	1.41%	-
Apr 9, 2026	18.83	19.21	18.83	19.21	18.54	0.79%	-
Apr 8, 2026	19.06	19.06	19.06	19.06	18.40	3.87%	-
Apr 7, 2026	18.35	18.35	18.35	18.35	17.71	-0.38%	-
Apr 2, 2026	18.20	18.42	18.20	18.42	17.78	-1.92%	-
Apr 1, 2026	18.59	18.78	18.59	18.78	18.13	0.27%	-
Mar 31, 2026	18.51	18.73	18.51	18.73	18.08	1.13%	-
Mar 30, 2026	18.15	18.52	18.15	18.52	17.88	-1.75%	-
Mar 27, 2026	18.85	18.85	18.85	18.85	18.19	-1.00%	-
Mar 26, 2026	18.52	19.04	18.52	19.04	18.38	1.17%	-
Mar 25, 2026	19.01	19.01	18.82	18.82	18.17	-2.03%	-
Mar 24, 2026	19.17	19.21	19.17	19.21	18.54	-1.49%	-
Mar 23, 2026	18.81	19.50	18.81	19.50	18.82	1.56%	-
Mar 20, 2026	19.78	19.78	19.20	19.20	18.53	-4.29%	-