FRA:DEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	2.34	2.34	2.34	2.34	2.34	-0.85%	-
Jun 25, 2026	2.36	2.36	2.36	2.36	2.36	-	-
Jun 24, 2026	2.36	2.36	2.36	2.36	2.36	-1.67%	-
Jun 23, 2026	2.40	2.40	2.40	2.40	2.40	-2.44%	-
Jun 22, 2026	2.44	2.46	2.44	2.46	2.46	-1.60%	10,000
Jun 19, 2026	2.50	2.50	2.50	2.50	2.50	4.17%	-
Jun 18, 2026	2.40	2.40	2.40	2.40	2.40	-4.76%	-
Jun 17, 2026	2.52	2.52	2.52	2.52	2.52	-1.56%	-
Jun 16, 2026	2.56	2.56	2.56	2.56	2.56	0.79%	-
Jun 15, 2026	2.54	2.54	2.54	2.54	2.54	-1.55%	-
Jun 12, 2026	2.58	2.58	2.58	2.58	2.58	5.74%	-
Jun 11, 2026	2.44	2.44	2.44	2.44	2.44	-	-
Jun 10, 2026	2.44	2.44	2.44	2.44	2.44	-	-
Jun 9, 2026	2.44	2.44	2.44	2.44	2.44	1.67%	-
Jun 8, 2026	2.40	2.40	2.40	2.40	2.40	-2.44%	-
Jun 5, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Jun 4, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Jun 3, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Jun 2, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Jun 1, 2026	2.46	2.46	2.46	2.46	2.46	0.82%	-
May 29, 2026	2.44	2.44	2.44	2.44	2.44	0.83%	-
May 28, 2026	2.42	2.42	2.42	2.42	2.42	-6.20%	-
May 27, 2026	2.58	2.58	2.58	2.58	2.58	2.38%	-
May 26, 2026	2.52	2.52	2.52	2.52	2.52	2.44%	-
May 25, 2026	2.46	2.46	2.46	2.46	2.46	4.24%	-
May 22, 2026	2.36	2.36	2.36	2.36	2.36	-	-
May 21, 2026	2.36	2.36	2.36	2.36	2.36	-	-
May 20, 2026	2.36	2.36	2.36	2.36	2.36	-	-
May 19, 2026	2.36	2.36	2.36	2.36	2.36	-	-
May 18, 2026	2.36	2.36	2.36	2.36	2.36	-	-
May 15, 2026	2.36	2.36	2.36	2.36	2.36	-1.67%	-
May 14, 2026	2.40	2.40	2.40	2.40	2.40	-1.64%	-
May 13, 2026	2.44	2.44	2.44	2.44	2.44	-0.81%	-
May 12, 2026	2.46	2.46	2.46	2.46	2.46	-	-
May 11, 2026	2.46	2.46	2.46	2.46	2.46	-3.91%	-
May 8, 2026	2.44	2.56	2.44	2.56	2.56	4.07%	790
May 7, 2026	2.46	2.46	2.46	2.46	2.46	-3.15%	-
May 6, 2026	2.54	2.54	2.54	2.54	2.54	4.10%	-
May 5, 2026	2.44	2.44	2.44	2.44	2.44	-1.61%	-
May 4, 2026	2.48	2.48	2.48	2.48	2.48	-	-
Apr 30, 2026	2.48	2.48	2.48	2.48	2.48	1.64%	-
Apr 29, 2026	2.44	2.44	2.44	2.44	2.44	0.83%	-
Apr 28, 2026	2.42	2.42	2.42	2.42	2.42	-2.42%	-
Apr 27, 2026	2.42	2.48	2.42	2.48	2.48	-0.80%	150
Apr 24, 2026	2.50	2.50	2.50	2.50	2.50	-	800
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%	-