FRA:DEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.96	19.96	19.96	19.96	19.96	1.32%	-
Mar 26, 2026	19.70	19.70	19.70	19.70	19.70	-2.48%	-
Mar 25, 2026	19.88	20.20	19.88	20.20	20.20	1.41%	750
Mar 24, 2026	19.42	19.92	19.42	19.92	19.92	2.26%	100
Mar 23, 2026	19.48	19.48	19.48	19.48	19.48	-1.52%	-
Mar 20, 2026	20.00	20.00	19.78	19.78	19.78	-2.56%	401
Mar 19, 2026	20.30	20.30	20.30	20.30	20.30	-0.73%	-
Mar 18, 2026	20.35	20.45	20.35	20.45	20.45	2.25%	15
Mar 17, 2026	19.60	20.00	19.60	20.00	20.00	0.30%	1
Mar 16, 2026	19.72	19.94	19.72	19.94	19.94	-0.55%	15
Mar 13, 2026	20.05	20.05	20.05	20.05	20.05	0.45%	-
Mar 12, 2026	20.00	20.00	19.96	19.96	19.96	-0.20%	160
Mar 11, 2026	20.00	20.00	20.00	20.00	20.00	-0.50%	-
Mar 10, 2026	20.10	20.10	20.10	20.10	20.10	1.41%	-
Mar 9, 2026	19.52	19.82	19.52	19.82	19.82	-0.70%	1,000
Mar 6, 2026	19.96	19.96	19.96	19.96	19.96	1.73%	-
Mar 5, 2026	19.62	19.62	19.62	19.62	19.62	1.24%	-
Mar 4, 2026	19.18	19.38	19.18	19.38	19.38	-0.62%	160
Mar 3, 2026	20.20	20.20	19.50	19.50	19.50	-4.88%	100
Mar 2, 2026	20.50	20.50	20.50	20.50	20.50	-0.49%	-
Feb 27, 2026	20.50	20.80	20.50	20.60	20.60	-1.20%	2,000
Feb 26, 2026	20.60	20.85	20.60	20.85	20.85	0.48%	50
Feb 25, 2026	20.50	20.75	20.50	20.75	20.75	0.73%	175
Feb 24, 2026	20.60	20.60	20.60	20.60	20.60	0.49%	-
Feb 23, 2026	20.50	20.50	20.50	20.50	20.50	-1.20%	-
Feb 20, 2026	20.75	20.75	20.75	20.75	20.75	-0.95%	-
Feb 19, 2026	20.50	20.95	20.50	20.95	20.95	3.71%	2,650
Feb 18, 2026	20.20	20.20	20.20	20.20	20.20	-	-
Feb 17, 2026	20.20	20.20	20.20	20.20	20.20	-1.22%	-
Feb 16, 2026	20.15	20.45	20.15	20.45	20.45	0.74%	200
Feb 13, 2026	20.15	20.30	20.15	20.30	20.30	-	400
Feb 12, 2026	20.30	20.30	20.30	20.30	20.30	1.25%	300
Feb 11, 2026	19.84	20.05	19.84	20.05	20.05	3.46%	100
Feb 10, 2026	19.38	19.38	19.38	19.38	19.38	-0.41%	-
Feb 9, 2026	19.46	19.46	19.46	19.46	19.46	0.72%	-
Feb 6, 2026	19.32	19.32	19.32	19.32	19.32	-1.23%	-
Feb 5, 2026	19.28	19.56	19.28	19.56	19.56	0.31%	280
Feb 4, 2026	19.26	19.50	19.26	19.50	19.50	0.10%	150
Feb 3, 2026	19.18	19.48	19.18	19.48	19.48	2.10%	50
Feb 2, 2026	19.08	19.08	19.08	19.08	19.08	-1.75%	-
Jan 30, 2026	18.96	19.42	18.96	19.42	19.42	2.10%	54
Jan 29, 2026	19.02	19.02	19.02	19.02	19.02	-1.76%	-
Jan 28, 2026	18.90	19.36	18.90	19.36	19.36	1.15%	30
Jan 27, 2026	19.14	19.14	19.14	19.14	19.14	1.92%	-
Jan 26, 2026	19.32	19.32	18.78	18.78	18.78	0.54%	1,470
Jan 23, 2026	18.68	18.68	18.68	18.68	18.68	-1.37%	-
Jan 22, 2026	18.66	18.94	18.66	18.94	18.94	0.85%	200
Jan 21, 2026	18.80	18.88	18.78	18.78	18.78	-0.95%	220
Jan 20, 2026	18.88	19.02	18.88	18.96	18.96	0.85%	360
Jan 19, 2026	18.90	18.90	18.80	18.80	18.80	-2.29%	190