FRA:DG3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	53.42	53.42	53.42	53.42	53.42	-	-
Mar 26, 2026	53.42	53.42	53.42	53.42	53.42	2.18%	-
Mar 25, 2026	52.28	52.28	52.28	52.28	52.28	8.26%	-
Mar 24, 2026	48.29	48.29	48.29	48.29	48.29	-1.25%	-
Mar 23, 2026	48.90	48.90	48.90	48.90	48.90	-1.21%	33
Mar 20, 2026	51.92	51.92	49.50	49.50	49.50	-4.33%	20
Mar 19, 2026	52.18	52.18	51.74	51.74	51.74	-1.03%	500
Mar 18, 2026	52.36	52.36	52.28	52.28	52.28	7.77%	100
Mar 17, 2026	48.51	48.51	48.51	48.51	48.51	1.49%	-
Mar 16, 2026	50.60	51.00	47.80	47.80	47.80	-9.13%	580
Mar 13, 2026	52.16	52.60	52.16	52.60	52.60	4.37%	500
Mar 12, 2026	44.54	50.40	44.54	50.40	50.40	15.62%	410
Mar 11, 2026	43.59	43.59	43.59	43.59	43.59	-1.29%	-
Mar 10, 2026	44.13	44.16	44.13	44.16	44.16	5.90%	250
Mar 9, 2026	41.70	41.70	41.70	41.70	41.70	-7.76%	-
Mar 6, 2026	45.21	45.21	45.21	45.21	45.21	2.17%	-
Mar 5, 2026	43.80	44.25	43.80	44.25	44.25	1.19%	115
Mar 4, 2026	43.73	43.73	43.73	43.73	43.73	4.37%	-
Mar 3, 2026	42.00	42.00	41.90	41.90	41.90	2.75%	49
Mar 2, 2026	41.66	41.78	40.78	40.78	40.78	-0.51%	330
Feb 27, 2026	41.28	41.28	40.99	40.99	40.99	-2.54%	115
Feb 26, 2026	42.06	42.06	42.06	42.06	42.06	-6.16%	-
Feb 25, 2026	44.82	44.82	44.82	44.82	44.82	1.13%	-
Feb 24, 2026	44.32	44.32	44.32	44.32	44.32	-0.47%	-
Feb 23, 2026	45.18	45.18	44.53	44.53	44.50	-4.01%	33
Feb 20, 2026	46.39	46.39	46.39	46.39	46.36	-	-
Feb 19, 2026	46.39	46.39	46.39	46.39	46.36	-6.28%	-
Feb 18, 2026	49.50	49.50	49.50	49.50	49.47	4.32%	-
Feb 17, 2026	49.26	49.48	47.45	47.45	47.42	-4.22%	33
Feb 16, 2026	49.54	49.54	49.54	49.54	49.51	-1.39%	-
Feb 13, 2026	49.31	50.24	48.64	50.24	50.21	-1.53%	5,249
Feb 12, 2026	50.98	51.02	50.94	51.02	50.99	1.35%	279
Feb 11, 2026	48.83	50.34	48.83	50.34	50.31	9.48%	200
Feb 10, 2026	45.98	45.98	45.98	45.98	45.95	0.20%	-
Feb 9, 2026	46.14	46.14	45.89	45.89	45.86	4.65%	15
Feb 6, 2026	43.85	43.85	43.85	43.85	43.82	-4.07%	-
Feb 5, 2026	45.32	45.71	45.32	45.71	45.68	13.12%	120
Feb 4, 2026	40.41	40.41	40.41	40.41	40.39	4.20%	-
Feb 3, 2026	38.78	38.78	38.78	38.78	38.76	5.35%	-
Feb 2, 2026	36.81	36.81	36.81	36.81	36.79	-2.15%	-
Jan 30, 2026	37.62	37.62	37.62	37.62	37.60	0.05%	-
Jan 29, 2026	38.39	38.39	37.60	37.60	37.58	-3.76%	82
Jan 28, 2026	39.07	39.07	39.07	39.07	39.05	-2.10%	-
Jan 27, 2026	39.91	39.91	39.91	39.91	39.89	0.25%	-
Jan 26, 2026	39.81	39.81	39.81	39.81	39.79	-2.31%	-
Jan 23, 2026	40.75	40.75	40.75	40.75	40.73	-0.66%	-
Jan 22, 2026	41.02	41.02	41.02	41.02	41.00	4.91%	-
Jan 21, 2026	37.70	39.10	37.70	39.10	39.08	-0.61%	60
Jan 20, 2026	39.34	39.34	39.34	39.34	39.32	-0.93%	-
Jan 19, 2026	39.71	39.71	39.71	39.71	39.69	-2.41%	-