FRA:DG3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	55.34	55.34	55.16	55.16	55.16	-1.11%	25
Apr 22, 2026	55.78	55.78	55.78	55.78	55.78	3.53%	-
Apr 21, 2026	53.88	53.88	53.88	53.88	53.88	1.13%	-
Apr 20, 2026	53.28	53.28	53.28	53.28	53.28	-8.07%	-
Apr 17, 2026	57.96	57.96	57.96	57.96	57.96	6.11%	-
Apr 16, 2026	54.62	54.62	54.62	54.62	54.62	-0.26%	-
Apr 15, 2026	54.90	55.56	54.76	54.76	54.76	-4.86%	112
Apr 14, 2026	57.76	58.18	57.56	57.56	57.56	4.81%	30
Apr 13, 2026	53.34	54.98	53.34	54.92	54.92	3.94%	362
Apr 10, 2026	52.84	52.84	52.84	52.84	52.84	-2.80%	-
Apr 9, 2026	54.36	54.36	54.36	54.36	54.36	-0.40%	-
Apr 8, 2026	53.14	54.58	53.14	54.58	54.58	-0.58%	29
Apr 7, 2026	54.90	54.90	54.90	54.90	54.90	0.51%	-
Apr 2, 2026	54.40	54.92	54.40	54.62	54.62	-3.84%	100
Apr 1, 2026	56.80	56.80	56.80	56.80	56.80	0.89%	-
Mar 31, 2026	56.30	56.30	56.30	56.30	56.30	2.33%	-
Mar 30, 2026	55.02	55.02	55.02	55.02	55.02	3.00%	-
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