FRA:DCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	21.94	21.94	21.82	21.82	21.82	3.22%	-
Jul 16, 2026	21.14	21.14	21.14	21.14	21.14	1.15%	-
Jul 15, 2026	20.90	20.90	20.90	20.90	20.90	-0.38%	-
Jul 14, 2026	20.98	20.98	20.98	20.98	20.98	-0.57%	-
Jul 13, 2026	20.88	21.20	20.88	21.10	21.10	0.09%	5,000
Jul 10, 2026	20.70	21.20	20.70	21.08	21.08	2.23%	2,500
Jul 9, 2026	20.62	20.62	20.62	20.62	20.62	-0.58%	-
Jul 8, 2026	20.40	20.74	20.40	20.74	20.74	2.37%	-
Jul 7, 2026	20.26	20.26	20.26	20.26	20.26	2.12%	-
Jul 6, 2026	19.84	19.84	19.84	19.84	19.84	-1.10%	-
Jul 3, 2026	19.71	20.06	19.71	20.06	20.06	5.36%	-
Jul 2, 2026	19.04	19.04	19.04	19.04	19.04	0.21%	-
Jul 1, 2026	19.00	19.00	19.00	19.00	19.00	-1.45%	-
Jun 30, 2026	19.28	19.28	19.28	19.28	19.28	-0.77%	-
Jun 29, 2026	18.86	19.43	18.86	19.43	19.43	2.48%	-
Jun 26, 2026	18.41	18.96	18.41	18.96	18.96	0.90%	-
Jun 25, 2026	18.79	18.79	18.79	18.79	18.79	1.46%	-
Jun 24, 2026	18.52	18.52	18.52	18.52	18.52	-2.88%	-
Jun 23, 2026	19.07	19.07	19.07	19.07	19.07	-1.70%	-
Jun 22, 2026	19.42	19.42	19.40	19.40	19.40	1.57%	-
Jun 19, 2026	19.10	19.10	19.10	19.10	19.10	-1.34%	-
Jun 18, 2026	19.35	19.36	19.35	19.36	19.36	-0.56%	-
Jun 17, 2026	19.47	19.47	19.47	19.47	19.47	2.91%	-
Jun 16, 2026	18.92	18.92	18.92	18.92	18.92	0.85%	-
Jun 15, 2026	18.55	18.76	18.55	18.76	18.76	1.74%	-
Jun 12, 2026	18.44	18.44	18.44	18.44	18.44	1.60%	-
Jun 11, 2026	18.15	18.15	18.15	18.15	18.15	-0.71%	-
Jun 10, 2026	18.05	18.28	18.05	18.28	18.28	0.16%	425
Jun 9, 2026	18.51	18.51	18.25	18.25	18.25	-2.25%	-
Jun 8, 2026	18.19	18.67	18.19	18.67	18.67	0.97%	-
Jun 5, 2026	18.39	18.49	18.39	18.49	18.49	-0.75%	-
Jun 4, 2026	18.13	18.63	18.13	18.63	18.63	1.64%	-
Jun 3, 2026	18.65	18.65	18.33	18.33	18.33	-2.76%	-
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%	-