FRA:DG3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	41.72	41.72	41.72	41.72	41.72	-0.24%	-
Oct 22, 2026	41.65	41.82	41.65	41.82	41.82	0.34%	16
Oct 21, 2026	42.16	42.16	41.68	41.68	41.68	-3.45%	50
Oct 20, 2026	42.48	43.17	42.48	43.17	43.17	2.27%	11
Oct 19, 2026	42.21	42.21	42.21	42.21	42.21	1.01%	-
Oct 16, 2026	41.23	41.79	41.23	41.79	41.79	2.53%	21
Oct 15, 2026	40.76	40.76	40.76	40.76	40.76	2.46%	-
Oct 14, 2026	39.78	39.78	39.78	39.78	39.78	0.03%	-
Oct 13, 2026	39.77	39.77	39.77	39.77	39.77	-1.22%	-
Oct 12, 2026	40.26	40.26	40.26	40.26	40.26	1.23%	-
Oct 9, 2026	39.77	39.77	39.77	39.77	39.77	0.13%	-
Oct 8, 2026	38.98	39.72	38.98	39.72	39.72	0.10%	300
Oct 7, 2026	39.68	39.68	39.68	39.68	39.68	-2.07%	-
Oct 6, 2026	40.45	40.52	40.45	40.52	40.52	3.18%	2,447
Oct 5, 2026	39.27	39.27	39.27	39.27	39.27	0.08%	-
Oct 2, 2026	39.24	39.24	39.24	39.24	39.24	2.40%	-
Oct 1, 2026	39.09	39.09	38.32	38.32	38.32	-2.94%	129
Sep 30, 2026	39.48	39.48	39.48	39.48	39.48	-1.52%	-
Sep 29, 2026	40.09	40.09	40.09	40.09	40.09	-2.34%	-
Sep 28, 2026	41.05	41.05	41.05	41.05	41.05	-1.51%	-
Sep 25, 2026	41.68	41.68	41.68	41.68	41.68	-1.49%	-
Sep 24, 2026	42.31	42.31	42.31	42.31	42.31	2.30%	-
Sep 23, 2026	41.36	41.36	41.36	41.36	41.36	5.62%	-
Sep 22, 2026	38.44	39.16	38.44	39.16	39.16	-0.91%	445
Sep 21, 2026	39.52	39.52	39.52	39.52	39.52	-2.95%	-
Sep 18, 2026	40.72	40.72	40.72	40.72	40.72	-0.54%	-
Sep 17, 2026	40.93	40.94	40.93	40.94	40.94	0.56%	300
Sep 16, 2026	40.71	40.71	40.71	40.71	40.71	5.66%	-
Sep 15, 2026	38.53	38.53	38.53	38.53	38.53	-2.75%	-
Sep 14, 2026	39.62	39.62	39.62	39.62	39.62	-0.88%	-
Sep 11, 2026	39.40	39.97	39.40	39.97	39.97	3.87%	11
Sep 10, 2026	38.48	38.48	38.48	38.48	38.48	0.79%	50
Sep 9, 2026	38.18	38.18	38.18	38.18	38.18	-0.18%	-
Sep 8, 2026	38.25	38.25	38.25	38.25	38.25	-0.65%	-
Sep 7, 2026	38.50	38.50	38.50	38.50	38.50	-1.64%	15
Sep 4, 2026	38.65	39.14	38.65	39.14	39.14	-2.10%	30
Sep 3, 2026	39.98	39.98	39.98	39.98	39.98	5.49%	-
Sep 2, 2026	37.90	37.90	37.90	37.90	37.90	-1.97%	-
Sep 1, 2026	39.05	39.05	38.66	38.66	38.66	-0.51%	8
Aug 31, 2026	38.86	38.86	38.86	38.86	38.86	1.41%	300
Aug 28, 2026	38.32	38.32	38.32	38.32	38.32	-2.24%	-
Aug 27, 2026	38.26	39.20	38.26	39.20	39.20	3.32%	12
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