FRA:DMS1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.81	0.81	0.81	0.81	0.81	-1.22%	6,326
Oct 22, 2026	0.82	0.82	0.82	0.82	0.82	2.24%	-
Oct 21, 2026	0.80	0.80	0.80	0.80	0.80	1.01%	-
Oct 20, 2026	0.79	0.79	0.79	0.79	0.79	-1.00%	-
Oct 19, 2026	0.80	0.80	0.80	0.80	0.80	0.50%	-
Oct 16, 2026	0.80	0.80	0.80	0.80	0.80	0.25%	-
Oct 15, 2026	0.80	0.80	0.80	0.80	0.80	-0.75%	-
Oct 14, 2026	0.80	0.80	0.80	0.80	0.80	2.82%	-
Oct 13, 2026	0.78	0.78	0.78	0.78	0.78	-3.23%	-
Oct 12, 2026	0.81	0.81	0.81	0.81	0.81	2.81%	-
Oct 9, 2026	0.78	0.78	0.78	0.78	0.78	0.26%	-
Oct 8, 2026	0.78	0.78	0.78	0.78	0.78	-0.26%	-
Oct 7, 2026	0.78	0.78	0.78	0.78	0.78	-1.51%	-
Oct 6, 2026	0.80	0.80	0.80	0.80	0.80	-2.45%	-
Oct 5, 2026	0.82	0.82	0.82	0.82	0.82	1.24%	-
Oct 2, 2026	0.81	0.81	0.81	0.81	0.81	1.00%	-
Oct 1, 2026	0.80	0.80	0.80	0.80	0.80	-1.72%	-
Sep 30, 2026	0.81	0.81	0.81	0.81	0.81	-0.49%	-
Sep 29, 2026	0.82	0.82	0.82	0.82	0.82	-5.34%	-
Sep 28, 2026	0.86	0.86	0.86	0.86	0.86	-2.71%	-
Sep 25, 2026	0.89	0.89	0.89	0.89	0.89	-4.94%	-
Sep 24, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Sep 23, 2026	0.93	0.93	0.93	0.93	0.93	0.43%	-
Sep 22, 2026	0.93	0.93	0.93	0.93	0.93	-3.93%	-
Sep 21, 2026	0.97	0.97	0.97	0.97	0.97	2.55%	-
Sep 18, 2026	0.94	0.94	0.94	0.94	0.94	-7.19%	-
Sep 17, 2026	1.02	1.02	1.02	1.02	1.02	-7.31%	-
Sep 16, 2026	1.01	1.10	1.01	1.10	1.10	25.00%	6,326
Sep 15, 2026	0.88	0.88	0.88	0.88	0.88	0.46%	-
Sep 14, 2026	0.87	0.87	0.87	0.87	0.87	-2.24%	-
Sep 11, 2026	0.89	0.89	0.89	0.89	0.89	-1.98%	-
Sep 10, 2026	0.91	0.91	0.91	0.91	0.91	-0.22%	-
Sep 9, 2026	0.91	0.91	0.91	0.91	0.91	-0.44%	-
Sep 8, 2026	0.92	0.92	0.92	0.92	0.92	-0.65%	-
Sep 7, 2026	0.92	0.92	0.92	0.92	0.92	0.66%	-
Sep 4, 2026	0.92	0.92	0.92	0.92	0.92	-	-
Sep 3, 2026	0.92	0.92	0.92	0.92	0.92	0.44%	-
Sep 2, 2026	0.91	0.91	0.91	0.91	0.91	-1.51%	-
Sep 1, 2026	0.93	0.93	0.93	0.93	0.93	0.65%	-
Aug 31, 2026	0.92	0.92	0.92	0.92	0.92	1.10%	-
Aug 28, 2026	0.91	0.91	0.91	0.91	0.91	-1.09%	-
Aug 27, 2026	0.92	0.92	0.92	0.92	0.92	-2.34%	-
Aug 26, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Aug 25, 2026	0.94	0.94	0.94	0.94	0.94	-0.42%	-
Aug 24, 2026	0.95	0.95	0.95	0.95	0.95	-14.77%	-
Aug 21, 2026	0.94	1.11	0.94	1.11	1.11	17.83%	20
Aug 20, 2026	0.94	0.94	0.94	0.94	0.94	-1.05%	-
Aug 19, 2026	0.95	0.95	0.95	0.95	0.95	-0.42%	-
Aug 18, 2026	0.96	0.96	0.96	0.96	0.96	-1.65%	-
Aug 17, 2026	0.97	0.97	0.97	0.97	0.97	-0.82%	-