FRA:DG3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	37.94	37.94	37.94	37.94	37.94	-1.86%	-
Aug 25, 2026	38.93	38.93	38.66	38.66	38.66	-6.30%	14
Aug 24, 2026	41.13	41.26	41.13	41.26	41.26	1.25%	910
Aug 21, 2026	40.12	40.75	40.12	40.75	40.75	2.05%	4,797
Aug 20, 2026	39.53	39.93	39.53	39.93	39.93	0.48%	160
Aug 19, 2026	38.21	39.91	38.21	39.74	39.74	2.55%	30
Aug 18, 2026	38.75	38.75	38.75	38.75	38.75	-2.37%	-
Aug 17, 2026	39.69	39.69	39.69	39.69	39.69	3.79%	300
Aug 14, 2026	38.24	38.24	38.24	38.24	38.24	2.19%	-
Aug 13, 2026	37.42	37.42	37.42	37.42	37.42	-1.16%	-
Aug 12, 2026	38.67	38.86	37.86	37.86	37.86	-1.15%	14
Aug 11, 2026	38.30	38.30	38.30	38.30	38.30	0.95%	-
Aug 10, 2026	37.94	37.94	37.94	37.94	37.94	0.98%	-
Aug 7, 2026	37.95	37.95	37.57	37.57	37.57	-0.13%	12
Aug 6, 2026	37.13	37.62	37.13	37.62	37.62	-0.90%	315
Aug 5, 2026	37.96	37.96	37.96	37.96	37.96	-0.18%	-
Aug 4, 2026	38.03	38.03	38.03	38.03	38.03	-1.68%	-
Aug 3, 2026	38.68	38.68	38.68	38.68	38.68	-0.77%	-
Jul 31, 2026	38.98	38.98	38.98	38.98	38.98	2.26%	-
Jul 30, 2026	38.12	38.12	38.12	38.12	38.12	-0.03%	-
Jul 29, 2026	38.13	38.13	38.13	38.13	38.13	-3.25%	-
Jul 28, 2026	39.06	39.41	39.06	39.41	39.41	-1.29%	250
Jul 27, 2026	39.95	39.95	39.95	39.95	39.92	-3.39%	-
Jul 24, 2026	41.35	41.35	41.35	41.35	41.32	-2.04%	-
Jul 23, 2026	42.21	42.21	42.21	42.21	42.18	4.53%	-
Jul 22, 2026	40.38	40.38	40.38	40.38	40.35	-1.56%	-
Jul 21, 2026	38.96	41.02	38.96	41.02	40.99	2.12%	5
Jul 20, 2026	40.17	40.17	40.17	40.17	40.14	2.03%	-
Jul 17, 2026	39.37	39.37	39.37	39.37	39.34	-3.91%	-
Jul 16, 2026	40.97	40.97	40.97	40.97	40.94	-1.47%	-
Jul 15, 2026	41.58	41.58	41.58	41.58	41.55	-0.79%	-
Jul 14, 2026	41.91	41.91	41.91	41.91	41.88	2.82%	-
Jul 13, 2026	40.76	40.76	40.76	40.76	40.73	0.64%	-
Jul 10, 2026	40.50	40.50	40.50	40.50	40.47	-2.01%	-
Jul 9, 2026	41.33	41.33	41.33	41.33	41.30	-2.36%	-
Jul 8, 2026	42.33	42.33	42.33	42.33	42.30	2.59%	-
Jul 7, 2026	41.51	41.51	41.26	41.26	41.23	-0.51%	11
Jul 6, 2026	41.64	41.64	41.47	41.47	41.44	-0.34%	200
Jul 3, 2026	41.61	41.61	41.61	41.61	41.58	5.24%	-
Jul 2, 2026	39.54	39.54	39.54	39.54	39.51	-1.03%	-
Jul 1, 2026	39.95	39.95	39.95	39.95	39.92	-0.45%	-
Jun 30, 2026	40.23	40.23	40.13	40.13	40.10	-1.76%	33
Jun 29, 2026	43.42	43.42	40.81	40.85	40.82	-4.29%	39
Jun 26, 2026	42.68	42.68	42.68	42.68	42.65	0.14%	-
Jun 25, 2026	42.13	42.62	41.46	42.62	42.59	1.14%	365
Jun 24, 2026	42.14	42.14	42.14	42.14	42.11	-2.43%	-
Jun 23, 2026	43.19	43.19	43.19	43.19	43.16	-2.83%	-
Jun 22, 2026	44.30	44.45	44.30	44.45	44.42	0.32%	50
Jun 19, 2026	44.41	44.41	44.31	44.31	44.28	-0.23%	10
Jun 18, 2026	44.45	44.49	44.41	44.41	44.38	-0.25%	84