FRA:DG3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	47.12	48.10	47.12	48.10	48.10	6.44%	11
Jun 1, 2026	45.42	45.42	45.19	45.19	45.19	-0.88%	11
May 29, 2026	45.59	45.59	45.59	45.59	45.59	0.37%	-
May 28, 2026	45.42	45.42	45.42	45.42	45.42	1.27%	-
May 27, 2026	44.90	44.90	44.85	44.85	44.85	0.16%	34
May 26, 2026	44.78	44.78	44.78	44.78	44.78	-0.80%	-
May 25, 2026	45.14	45.14	45.14	45.14	45.14	-0.73%	-
May 22, 2026	45.47	45.47	45.47	45.47	45.47	0.91%	11
May 21, 2026	45.89	45.89	45.06	45.06	45.06	-1.79%	11
May 20, 2026	45.88	45.88	45.88	45.88	45.88	-3.35%	-
May 19, 2026	47.47	47.47	47.47	47.47	47.47	-2.16%	-
May 18, 2026	48.52	48.52	48.52	48.52	48.52	-1.12%	-
May 15, 2026	49.07	49.07	49.07	49.07	49.07	-4.01%	-
May 14, 2026	51.12	51.12	51.12	51.12	51.12	1.15%	-
May 13, 2026	50.54	50.54	50.54	50.54	50.54	-2.66%	-
May 12, 2026	51.02	51.92	51.02	51.92	51.92	5.68%	8
May 11, 2026	48.54	49.13	48.54	49.13	49.13	-0.22%	250
May 8, 2026	49.24	49.24	49.24	49.24	49.24	-6.81%	-
May 7, 2026	52.84	52.84	52.84	52.84	52.84	-9.89%	-
May 6, 2026	58.64	58.64	58.64	58.64	58.64	-0.07%	-
May 5, 2026	58.68	58.68	58.68	58.68	58.68	-	-
May 4, 2026	58.68	58.68	58.68	58.68	58.68	6.34%	100
Apr 30, 2026	55.18	55.18	55.18	55.18	55.18	-2.61%	-
Apr 29, 2026	55.14	56.66	55.14	56.66	56.66	1.21%	26
Apr 28, 2026	55.28	55.98	55.28	55.98	55.98	1.56%	6
Apr 27, 2026	55.12	55.12	55.12	55.12	55.12	-0.39%	-
Apr 24, 2026	55.36	55.36	55.36	55.36	55.33	0.36%	-
Apr 23, 2026	55.34	55.34	55.16	55.16	55.13	-1.11%	25
Apr 22, 2026	55.78	55.78	55.78	55.78	55.75	3.53%	-
Apr 21, 2026	53.88	53.88	53.88	53.88	53.86	1.13%	-
Apr 20, 2026	53.28	53.28	53.28	53.28	53.26	-8.07%	-
Apr 17, 2026	57.96	57.96	57.96	57.96	57.93	6.11%	-
Apr 16, 2026	54.62	54.62	54.62	54.62	54.59	-0.26%	-
Apr 15, 2026	54.90	55.56	54.76	54.76	54.73	-4.86%	112
Apr 14, 2026	57.76	58.18	57.56	57.56	57.53	4.81%	30
Apr 13, 2026	53.34	54.98	53.34	54.92	54.89	3.94%	362
Apr 10, 2026	52.84	52.84	52.84	52.84	52.82	-2.80%	-
Apr 9, 2026	54.36	54.36	54.36	54.36	54.33	-0.40%	-
Apr 8, 2026	53.14	54.58	53.14	54.58	54.55	-0.58%	29
Apr 7, 2026	54.90	54.90	54.90	54.90	54.87	0.51%	-
Apr 2, 2026	54.40	54.92	54.40	54.62	54.59	-3.84%	100
Apr 1, 2026	56.80	56.80	56.80	56.80	56.77	0.89%	-
Mar 31, 2026	56.30	56.30	56.30	56.30	56.27	2.33%	-
Mar 30, 2026	55.02	55.02	55.02	55.02	54.99	3.00%	-
Mar 27, 2026	53.42	53.42	53.42	53.42	53.40	-	-
Mar 26, 2026	53.42	53.42	53.42	53.42	53.40	2.18%	-
Mar 25, 2026	52.28	52.28	52.28	52.28	52.26	8.26%	-
Mar 24, 2026	48.29	48.29	48.29	48.29	48.27	-1.25%	-
Mar 23, 2026	48.90	48.90	48.90	48.90	48.88	-1.21%	33
Mar 20, 2026	51.92	51.92	49.50	49.50	49.48	-4.33%	20