FRA:DEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	2.18	2.18	2.14	2.14	2.14	-6.14%	2,000
Jul 17, 2026	2.20	2.28	2.20	2.28	2.28	-1.72%	1,650
Jul 16, 2026	2.26	2.32	2.26	2.32	2.32	-2.52%	900
Jul 15, 2026	2.38	2.38	2.38	2.38	2.38	1.71%	-
Jul 14, 2026	2.34	2.34	2.34	2.34	2.34	-1.68%	-
Jul 13, 2026	2.38	2.38	2.38	2.38	2.38	-0.83%	-
Jul 10, 2026	2.40	2.40	2.40	2.40	2.40	0.84%	-
Jul 9, 2026	2.38	2.38	2.38	2.38	2.38	2.59%	-
Jul 8, 2026	2.32	2.32	2.32	2.32	2.32	-	-
Jul 7, 2026	2.44	2.44	2.44	2.44	2.32	-	-
Jul 6, 2026	2.44	2.44	2.44	2.44	2.32	0.83%	-
Jul 3, 2026	2.42	2.42	2.42	2.42	2.30	-1.63%	-
Jul 2, 2026	2.46	2.46	2.46	2.46	2.34	1.65%	-
Jul 1, 2026	2.42	2.42	2.42	2.42	2.30	-	-
Jun 30, 2026	2.42	2.42	2.42	2.42	2.30	-3.97%	-
Jun 29, 2026	2.42	2.52	2.42	2.52	2.40	7.69%	800
Jun 26, 2026	2.34	2.34	2.34	2.34	2.22	-0.85%	-
Jun 25, 2026	2.36	2.36	2.36	2.36	2.24	-	-
Jun 24, 2026	2.36	2.36	2.36	2.36	2.24	-1.67%	-
Jun 23, 2026	2.40	2.40	2.40	2.40	2.28	-2.44%	-
Jun 22, 2026	2.44	2.46	2.44	2.46	2.34	-1.60%	10,000
Jun 19, 2026	2.50	2.50	2.50	2.50	2.38	4.17%	-
Jun 18, 2026	2.40	2.40	2.40	2.40	2.28	-4.76%	-
Jun 17, 2026	2.52	2.52	2.52	2.52	2.40	-1.56%	-
Jun 16, 2026	2.56	2.56	2.56	2.56	2.43	0.79%	-
Jun 15, 2026	2.54	2.54	2.54	2.54	2.42	-1.55%	-
Jun 12, 2026	2.58	2.58	2.58	2.58	2.45	5.74%	-
Jun 11, 2026	2.44	2.44	2.44	2.44	2.32	-	-
Jun 10, 2026	2.44	2.44	2.44	2.44	2.32	-	-
Jun 9, 2026	2.44	2.44	2.44	2.44	2.32	1.67%	-
Jun 8, 2026	2.40	2.40	2.40	2.40	2.28	-2.44%	-
Jun 5, 2026	2.46	2.46	2.46	2.46	2.34	-	-
Jun 4, 2026	2.46	2.46	2.46	2.46	2.34	-	-
Jun 3, 2026	2.46	2.46	2.46	2.46	2.34	-	-
Jun 2, 2026	2.46	2.46	2.46	2.46	2.34	-	-
Jun 1, 2026	2.46	2.46	2.46	2.46	2.34	0.82%	-
May 29, 2026	2.44	2.44	2.44	2.44	2.32	0.83%	-
May 28, 2026	2.42	2.42	2.42	2.42	2.30	-6.20%	-
May 27, 2026	2.58	2.58	2.58	2.58	2.45	2.38%	-
May 26, 2026	2.52	2.52	2.52	2.52	2.40	2.44%	-
May 25, 2026	2.46	2.46	2.46	2.46	2.34	4.24%	-
May 22, 2026	2.36	2.36	2.36	2.36	2.24	-	-
May 21, 2026	2.36	2.36	2.36	2.36	2.24	-	-
May 20, 2026	2.36	2.36	2.36	2.36	2.24	-	-
May 19, 2026	2.36	2.36	2.36	2.36	2.24	-	-
May 18, 2026	2.36	2.36	2.36	2.36	2.24	-	-
May 15, 2026	2.36	2.36	2.36	2.36	2.24	-1.67%	-
May 14, 2026	2.40	2.40	2.40	2.40	2.28	-1.64%	-
May 13, 2026	2.44	2.44	2.44	2.44	2.32	-0.81%	-
May 12, 2026	2.46	2.46	2.46	2.46	2.34	-	-