FRA:DFA1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	2.88	2.88	2.88	2.88	2.88	-	-
Oct 22, 2026	2.88	2.88	2.88	2.88	2.88	-0.69%	-
Oct 21, 2026	2.90	2.90	2.90	2.90	2.90	-0.68%	-
Oct 20, 2026	2.92	2.92	2.92	2.92	2.92	0.69%	-
Oct 19, 2026	2.88	3.08	2.88	2.90	2.90	2.11%	1,638
Oct 16, 2026	2.88	2.88	2.84	2.84	2.84	2.16%	-
Oct 15, 2026	2.78	2.78	2.78	2.78	2.78	-0.71%	-
Oct 14, 2026	2.80	2.80	2.80	2.80	2.80	-0.71%	-
Oct 13, 2026	2.82	2.82	2.82	2.82	2.82	0.71%	-
Oct 12, 2026	2.82	2.82	2.80	2.80	2.80	1.45%	-
Oct 9, 2026	2.76	2.76	2.76	2.76	2.76	-	-
Oct 8, 2026	2.76	2.76	2.76	2.76	2.76	0.73%	-
Oct 7, 2026	2.74	2.74	2.74	2.74	2.74	0.74%	-
Oct 6, 2026	2.72	2.72	2.72	2.72	2.72	3.82%	-
Oct 5, 2026	2.64	2.64	2.62	2.62	2.62	-1.50%	-
Oct 2, 2026	2.68	2.68	2.66	2.66	2.66	-6.99%	-
Oct 1, 2026	2.86	2.86	2.86	2.86	2.86	5.93%	-
Sep 30, 2026	2.70	2.70	2.70	2.70	2.70	-2.17%	-
Sep 29, 2026	2.76	2.76	2.76	2.76	2.76	1.47%	-
Sep 28, 2026	2.72	2.72	2.72	2.72	2.72	-2.86%	-
Sep 25, 2026	2.80	2.80	2.80	2.80	2.80	0.72%	-
Sep 24, 2026	2.78	2.78	2.78	2.78	2.78	-	-
Sep 23, 2026	2.78	2.78	2.78	2.78	2.78	1.46%	-
Sep 22, 2026	2.76	2.76	2.74	2.74	2.74	0.74%	-
Sep 21, 2026	2.76	2.76	2.72	2.72	2.72	3.82%	-
Sep 18, 2026	2.78	2.78	2.62	2.62	2.62	-9.03%	-
Sep 17, 2026	2.90	2.90	2.88	2.88	2.88	-1.37%	-
Sep 16, 2026	2.96	2.96	2.92	2.92	2.92	-2.01%	-
Sep 15, 2026	2.98	2.98	2.98	2.98	2.98	-	-
Sep 14, 2026	3.02	3.02	2.98	2.98	2.98	2.05%	-
Sep 11, 2026	2.94	2.94	2.92	2.92	2.92	-3.31%	-
Sep 10, 2026	3.02	3.02	3.02	3.02	3.02	-1.31%	-
Sep 9, 2026	3.08	3.08	3.06	3.06	3.06	1.32%	-
Sep 8, 2026	2.98	3.02	2.98	3.02	3.02	1.34%	-
Sep 7, 2026	3.00	3.00	2.98	2.98	2.98	-1.32%	-
Sep 4, 2026	3.08	3.08	3.02	3.02	3.02	-6.79%	-
Sep 3, 2026	3.08	3.24	3.08	3.24	3.24	10.20%	100
Sep 2, 2026	2.94	2.94	2.94	2.94	2.94	-1.34%	-
Sep 1, 2026	2.98	2.98	2.98	2.98	2.98	-0.67%	-
Aug 31, 2026	3.00	3.00	3.00	3.00	3.00	1.35%	-
Aug 28, 2026	2.96	2.96	2.96	2.96	2.96	0.68%	-
Aug 27, 2026	2.96	2.96	2.94	2.94	2.94	-5.77%	-
Aug 26, 2026	2.98	3.12	2.98	3.12	3.12	3.31%	3
Aug 25, 2026	3.02	3.02	3.02	3.02	3.02	1.34%	-
Aug 24, 2026	2.98	2.98	2.98	2.98	2.98	-1.32%	-
Aug 21, 2026	3.02	3.18	3.02	3.02	3.02	-1.31%	250
Aug 20, 2026	3.06	3.06	3.06	3.06	3.06	-6.33%	-
Aug 19, 2026	3.18	3.32	3.18	3.32	3.27	3.11%	8
Aug 18, 2026	3.22	3.22	3.22	3.22	3.17	0.62%	-
Aug 17, 2026	3.22	3.22	3.20	3.20	3.15	-	-