FRA:DEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	2.50	2.50	2.50	2.50	2.50	0.81%	-
Apr 22, 2026	2.48	2.48	2.48	2.48	2.48	-0.80%	-
Apr 21, 2026	2.50	2.50	2.50	2.50	2.50	-5.30%	-
Apr 20, 2026	2.50	2.64	2.50	2.64	2.64	6.45%	200
Apr 17, 2026	2.48	2.48	2.48	2.48	2.48	-3.88%	-
Apr 16, 2026	2.58	2.58	2.58	2.58	2.58	0.78%	-
Apr 15, 2026	2.56	2.56	2.56	2.56	2.56	-	-
Apr 14, 2026	2.56	2.56	2.56	2.56	2.56	-7.91%	-
Apr 13, 2026	2.78	2.78	2.78	2.78	2.78	0.72%	-
Apr 10, 2026	2.66	2.76	2.66	2.76	2.76	9.52%	730
Apr 9, 2026	2.52	2.52	2.52	2.52	2.52	5.88%	-
Apr 8, 2026	2.38	2.38	2.38	2.38	2.38	-7.75%	-
Apr 7, 2026	2.14	2.58	2.14	2.58	2.58	21.70%	20
Apr 2, 2026	2.12	2.12	2.12	2.12	2.12	3.41%	-
Apr 1, 2026	2.05	2.05	2.05	2.05	2.05	-0.49%	-
Mar 31, 2026	2.06	2.06	2.06	2.06	2.06	-0.48%	-
Mar 30, 2026	2.07	2.07	2.07	2.07	2.07	-0.48%	-
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%	-