FRA:DEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.08	2.08	2.08	2.08	2.08	-	-
Mar 26, 2026	2.08	2.08	2.08	2.08	2.08	-6.31%	-
Mar 25, 2026	2.22	2.22	2.22	2.22	2.22	2.78%	-
Mar 24, 2026	2.16	2.16	2.16	2.16	2.16	1.89%	-
Mar 23, 2026	2.12	2.12	2.12	2.12	2.12	-2.75%	-
Mar 20, 2026	2.18	2.18	2.18	2.18	2.18	-2.24%	-
Mar 19, 2026	2.23	2.23	2.23	2.23	2.23	0.90%	-
Mar 18, 2026	2.21	2.21	2.21	2.21	2.21	1.38%	-
Mar 17, 2026	2.18	2.18	2.18	2.18	2.18	-3.54%	-
Mar 16, 2026	2.26	2.26	2.26	2.26	2.26	-0.88%	-
Mar 13, 2026	2.28	2.28	2.28	2.28	2.28	-	-
Mar 12, 2026	2.28	2.28	2.28	2.28	2.28	-	-
Mar 11, 2026	2.28	2.28	2.28	2.28	2.28	-0.44%	-
Mar 10, 2026	2.29	2.29	2.29	2.29	2.29	-4.98%	-
Mar 9, 2026	2.28	2.41	2.28	2.41	2.41	2.12%	830
Mar 6, 2026	2.36	2.36	2.36	2.36	2.36	3.51%	-
Mar 5, 2026	2.28	2.28	2.28	2.28	2.28	-0.87%	-
Mar 4, 2026	2.30	2.30	2.30	2.30	2.30	-8.37%	-
Mar 3, 2026	2.51	2.51	2.51	2.51	2.51	1.21%	-
Mar 2, 2026	2.48	2.48	2.48	2.48	2.48	-0.40%	-
Feb 27, 2026	2.49	2.49	2.49	2.49	2.49	-	-
Feb 26, 2026	2.49	2.49	2.49	2.49	2.49	-0.40%	-
Feb 25, 2026	2.50	2.50	2.50	2.50	2.50	-0.40%	-
Feb 24, 2026	2.51	2.51	2.51	2.51	2.51	-1.18%	-
Feb 23, 2026	2.54	2.54	2.54	2.54	2.54	2.42%	-
Feb 20, 2026	2.48	2.48	2.48	2.48	2.48	-	-
Feb 19, 2026	2.48	2.48	2.48	2.48	2.48	-	-
Feb 18, 2026	2.48	2.48	2.48	2.48	2.48	5.53%	-
Feb 17, 2026	2.35	2.35	2.35	2.35	2.35	-2.89%	-
Feb 16, 2026	2.42	2.42	2.42	2.42	2.42	-1.22%	-
Feb 13, 2026	2.45	2.45	2.45	2.45	2.45	-0.41%	-
Feb 12, 2026	2.46	2.46	2.46	2.46	2.46	5.13%	-
Feb 11, 2026	2.34	2.34	2.34	2.34	2.34	0.43%	-
Feb 10, 2026	2.33	2.33	2.33	2.33	2.33	2.19%	-
Feb 9, 2026	2.28	2.28	2.28	2.28	2.28	0.88%	-
Feb 6, 2026	2.26	2.26	2.26	2.26	2.26	-0.88%	-
Feb 5, 2026	2.28	2.28	2.28	2.28	2.28	-2.15%	-
Feb 4, 2026	2.33	2.33	2.33	2.33	2.33	4.02%	-
Feb 3, 2026	2.24	2.24	2.24	2.24	2.24	-2.61%	-
Feb 2, 2026	2.30	2.30	2.30	2.30	2.30	2.22%	-
Jan 30, 2026	2.25	2.25	2.25	2.25	2.25	-	-
Jan 29, 2026	2.25	2.25	2.25	2.25	2.25	-3.43%	-
Jan 28, 2026	2.33	2.33	2.33	2.33	2.33	0.87%	-
Jan 27, 2026	2.25	2.31	2.25	2.31	2.31	2.67%	182
Jan 26, 2026	2.25	2.25	2.25	2.25	2.25	-	-
Jan 23, 2026	2.25	2.25	2.25	2.25	2.25	0.90%	-
Jan 22, 2026	2.23	2.23	2.23	2.23	2.23	-1.33%	-
Jan 21, 2026	2.26	2.26	2.26	2.26	2.26	1.35%	-
Jan 20, 2026	2.23	2.23	2.23	2.23	2.23	0.45%	-
Jan 19, 2026	2.22	2.22	2.22	2.22	2.22	-2.20%	-