FRA:DG3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.68	42.68	42.68	42.68	42.68	0.14%	-
Jun 25, 2026	42.13	42.62	41.46	42.62	42.62	1.14%	365
Jun 24, 2026	42.14	42.14	42.14	42.14	42.14	-2.43%	-
Jun 23, 2026	43.19	43.19	43.19	43.19	43.19	-2.83%	-
Jun 22, 2026	44.30	44.45	44.30	44.45	44.45	0.32%	50
Jun 19, 2026	44.41	44.41	44.31	44.31	44.31	-0.23%	10
Jun 18, 2026	44.45	44.49	44.41	44.41	44.41	-0.25%	84
Jun 17, 2026	44.52	44.52	44.52	44.52	44.52	-3.53%	-
Jun 16, 2026	46.15	46.15	46.15	46.15	46.15	-0.15%	-
Jun 15, 2026	46.22	46.22	46.22	46.22	46.22	4.01%	-
Jun 12, 2026	44.44	44.44	44.44	44.44	44.44	2.14%	-
Jun 11, 2026	43.51	43.51	43.51	43.51	43.51	-0.55%	-
Jun 10, 2026	43.75	43.75	43.75	43.75	43.75	3.38%	-
Jun 9, 2026	42.32	42.32	42.32	42.32	42.32	-0.28%	-
Jun 8, 2026	44.23	45.61	42.44	42.44	42.44	-7.68%	40
Jun 5, 2026	45.97	45.97	45.97	45.97	45.97	-2.89%	-
Jun 4, 2026	47.34	47.34	47.34	47.34	47.34	-0.57%	21
Jun 3, 2026	47.27	47.61	47.27	47.61	47.61	-1.02%	21
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%	-