FRA:DEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	27.20	27.20	27.00	27.00	27.00	-	150
Feb 19, 2026	27.00	27.00	27.00	27.00	27.00	-0.74%	15
Feb 18, 2026	26.40	27.20	26.40	27.20	27.20	-	-
Feb 17, 2026	26.60	27.20	26.60	27.20	27.20	-0.73%	-
Feb 16, 2026	27.20	27.40	26.80	27.40	27.40	0.74%	-
Feb 13, 2026	27.40	27.40	27.20	27.20	27.20	-0.73%	-
Feb 12, 2026	27.40	27.40	27.40	27.40	27.40	-	-
Feb 11, 2026	27.40	27.40	27.40	27.40	27.40	0.74%	-
Feb 10, 2026	27.40	27.60	27.20	27.20	27.20	-0.73%	441
Feb 9, 2026	27.60	27.60	27.40	27.40	27.40	-0.72%	-
Feb 6, 2026	27.40	27.60	27.20	27.60	27.60	1.47%	-
Feb 5, 2026	27.40	27.60	27.20	27.20	27.20	-2.16%	-
Feb 4, 2026	27.40	27.80	27.40	27.80	27.80	2.21%	-
Feb 3, 2026	27.00	27.40	27.00	27.20	27.20	-	217
Feb 2, 2026	27.00	27.20	27.00	27.20	27.20	-0.73%	-
Jan 30, 2026	27.40	27.40	27.20	27.40	27.40	0.74%	20
Jan 29, 2026	27.20	27.20	27.00	27.20	27.20	-0.73%	-
Jan 28, 2026	27.20	27.40	27.20	27.40	27.40	-0.72%	-
Jan 27, 2026	27.60	27.60	27.60	27.60	27.60	-	-
Jan 26, 2026	27.60	27.60	27.60	27.60	27.60	-	-
Jan 23, 2026	27.40	27.60	27.40	27.60	27.60	-	-
Jan 22, 2026	27.60	27.60	27.40	27.60	27.60	0.73%	-
Jan 21, 2026	27.60	27.60	27.40	27.40	27.40	-	-
Jan 20, 2026	27.80	27.80	27.40	27.40	27.40	-	-
Jan 19, 2026	27.60	27.60	27.40	27.40	27.40	-1.44%	-
Jan 16, 2026	28.20	28.20	27.80	27.80	27.80	-0.71%	-
Jan 15, 2026	28.20	28.20	27.80	28.00	28.00	0.72%	-
Jan 14, 2026	28.20	28.20	27.80	27.80	27.80	-0.71%	-
Jan 13, 2026	28.20	28.20	28.00	28.00	28.00	-	-
Jan 12, 2026	27.80	28.20	27.80	28.00	28.00	-	-
Jan 9, 2026	27.80	28.00	27.80	28.00	28.00	-	-
Jan 8, 2026	27.80	28.00	27.60	28.00	28.00	0.72%	-
Jan 7, 2026	27.80	27.80	27.60	27.80	27.80	0.72%	-
Jan 6, 2026	27.80	27.80	27.60	27.60	27.60	-	-
Jan 5, 2026	27.80	27.80	27.20	27.60	27.60	-	-
Jan 2, 2026	27.80	27.80	27.20	27.60	27.60	-0.72%	-
Dec 30, 2025	28.00	28.00	27.80	27.80	27.80	0.72%	-
Dec 29, 2025	27.40	27.60	27.40	27.60	27.60	0.73%	-
Dec 23, 2025	27.40	27.80	27.40	27.40	27.40	0.74%	-
Dec 22, 2025	27.40	27.40	27.00	27.20	27.20	-0.73%	-
Dec 19, 2025	27.80	28.00	27.40	27.40	27.40	-2.14%	-
Dec 18, 2025	27.40	28.00	27.00	28.00	28.00	2.19%	-
Dec 17, 2025	27.40	27.40	27.20	27.40	27.40	-0.72%	500
Dec 16, 2025	27.60	27.60	27.60	27.60	27.60	-0.72%	-
Dec 15, 2025	27.40	27.80	27.40	27.80	27.80	2.21%	-
Dec 12, 2025	27.40	27.60	27.20	27.20	27.20	-2.16%	-
Dec 11, 2025	27.40	28.00	27.40	27.80	27.80	0.72%	-
Dec 10, 2025	27.40	27.80	27.40	27.60	27.60	-	-
Dec 9, 2025	27.60	27.60	27.60	27.60	27.60	-0.72%	-
Dec 8, 2025	27.80	27.80	27.80	27.80	27.80	1.46%	-