FRA:DNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	33.51	33.51	33.51	33.51	-	-0.15%	-
Aug 4, 2026	34.76	35.64	33.45	33.56	33.56	-3.29%	9,120
Aug 3, 2026	34.50	34.80	33.74	34.70	34.70	-2.25%	3,982
Jul 31, 2026	34.30	35.50	34.30	35.50	35.50	1.14%	8,801
Jul 30, 2026	35.81	35.81	34.77	35.10	35.10	-1.24%	6,587
Jul 29, 2026	34.12	35.85	34.12	35.54	35.54	6.89%	21,056
Jul 28, 2026	33.90	34.00	33.00	33.25	33.25	-2.09%	11,221
Jul 27, 2026	33.67	34.34	33.36	33.96	33.96	-3.80%	7,336
Jul 24, 2026	35.90	36.16	35.25	35.30	35.30	-2.19%	10,477
Jul 23, 2026	35.00	36.42	34.53	36.09	36.09	4.61%	49,255
Jul 22, 2026	32.85	34.74	32.83	34.50	34.50	6.06%	14,877
Jul 21, 2026	32.66	33.03	32.50	32.53	32.53	-0.73%	6,722
Jul 20, 2026	33.00	33.30	31.96	32.77	32.77	0.58%	7,271
Jul 17, 2026	31.00	32.58	30.92	32.58	32.58	6.02%	9,794
Jul 16, 2026	30.78	31.30	30.73	30.73	30.73	-0.87%	1,871
Jul 15, 2026	31.46	31.76	31.00	31.00	31.00	-1.34%	11,868
Jul 14, 2026	31.69	32.10	31.29	31.42	31.42	1.35%	20,172
Jul 13, 2026	30.03	31.07	30.03	31.00	31.00	5.44%	2,255
Jul 10, 2026	30.00	30.00	29.40	29.40	29.40	-2.00%	2,015
Jul 9, 2026	29.93	30.08	29.56	30.00	30.00	-1.38%	10,717
Jul 8, 2026	30.00	30.61	29.67	30.42	30.42	4.50%	4,806
Jul 7, 2026	28.00	29.14	28.00	29.11	29.11	3.04%	4,607
Jul 6, 2026	27.99	28.37	27.99	28.25	28.25	-0.11%	1,189
Jul 3, 2026	28.33	28.38	27.88	28.28	28.28	1.51%	785
Jul 2, 2026	27.16	28.19	27.16	27.86	27.86	2.09%	5,500
Jul 1, 2026	27.56	27.67	27.29	27.29	27.29	-1.80%	1,586
Jun 30, 2026	26.99	27.79	26.99	27.79	27.79	1.31%	1,354
Jun 29, 2026	27.13	27.88	27.13	27.43	27.43	0.44%	3,975
Jun 26, 2026	27.59	27.59	27.10	27.31	27.31	-1.51%	8,394
Jun 25, 2026	27.89	27.89	27.17	27.73	27.73	-0.22%	4,126
Jun 24, 2026	28.44	28.61	27.78	27.79	27.79	-2.29%	3,108
Jun 23, 2026	28.39	28.62	28.39	28.44	28.44	-0.97%	4,865
Jun 22, 2026	28.61	28.99	28.55	28.72	28.72	-	5,897
Jun 19, 2026	28.16	28.86	28.16	28.72	28.72	1.48%	6,441
Jun 18, 2026	28.50	29.01	27.68	28.30	28.30	-2.65%	4,638
Jun 17, 2026	28.40	29.49	28.36	29.07	29.07	0.24%	11,360
Jun 16, 2026	29.39	29.51	28.90	29.00	29.00	-0.75%	6,742
Jun 15, 2026	29.70	30.00	29.14	29.22	29.22	-7.94%	38,145
Jun 12, 2026	31.80	31.80	30.00	31.74	31.74	-1.58%	11,880
Jun 11, 2026	32.50	33.44	32.25	32.25	32.25	-0.77%	3,130
Jun 10, 2026	31.45	32.57	31.45	32.50	32.50	3.60%	802
Jun 9, 2026	32.16	32.34	31.07	31.37	31.37	-3.15%	2,365
Jun 8, 2026	32.82	33.46	32.39	32.39	32.39	0.72%	3,749
Jun 5, 2026	32.28	32.80	32.16	32.16	32.16	-0.53%	5,832
Jun 4, 2026	32.63	32.63	32.25	32.33	32.33	-2.44%	740
Jun 3, 2026	32.57	33.15	32.57	33.14	33.14	2.60%	1,730
Jun 2, 2026	31.96	32.30	31.75	32.30	32.30	1.00%	1,705
Jun 1, 2026	31.23	32.88	31.23	31.98	31.98	3.33%	8,332
May 29, 2026	31.16	31.42	30.58	30.95	30.95	-1.43%	8,679
May 28, 2026	31.67	32.10	31.35	31.40	31.40	-0.10%	2,760