FRA:DNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	39.58	39.60	38.48	38.48	38.48	-0.44%	13,137
Sep 11, 2026	38.70	38.80	37.70	38.65	38.65	-1.48%	6,184
Sep 10, 2026	38.54	39.50	38.42	39.23	39.23	0.67%	14,060
Sep 9, 2026	37.37	38.97	37.37	38.97	38.97	5.78%	8,029
Sep 8, 2026	36.87	37.70	36.84	36.84	36.84	-0.38%	4,020
Sep 7, 2026	36.73	36.98	36.66	36.98	36.98	2.13%	3,803
Sep 4, 2026	36.93	36.93	36.21	36.21	36.21	-2.08%	2,592
Sep 3, 2026	37.41	37.41	36.73	36.98	36.98	-1.75%	3,023
Sep 2, 2026	37.99	38.33	37.18	37.64	37.64	-0.95%	5,833
Sep 1, 2026	36.70	38.00	36.70	38.00	38.00	3.54%	14,284
Aug 31, 2026	36.28	37.00	36.28	36.70	36.70	2.71%	2,795
Aug 28, 2026	35.40	35.82	35.40	35.73	35.73	0.73%	1,630
Aug 27, 2026	35.27	35.60	35.25	35.47	35.47	0.25%	2,479
Aug 26, 2026	35.01	35.64	34.78	35.38	35.38	0.97%	3,168
Aug 25, 2026	36.17	36.26	35.04	35.04	35.04	-3.89%	4,852
Aug 24, 2026	36.50	36.60	36.25	36.46	36.46	-0.11%	5,375
Aug 21, 2026	36.58	36.90	36.50	36.50	36.50	-0.71%	5,625
Aug 20, 2026	36.15	36.79	35.96	36.76	36.76	2.03%	4,182
Aug 19, 2026	36.00	36.31	36.00	36.03	36.03	0.64%	6,642
Aug 18, 2026	35.95	36.24	35.68	35.80	35.80	-	2,334
Aug 17, 2026	34.80	35.80	34.80	35.80	35.80	1.73%	4,693
Aug 14, 2026	34.85	35.27	34.68	35.19	35.19	2.80%	2,381
Aug 13, 2026	34.91	35.22	34.23	34.23	34.23	-2.40%	6,682
Aug 12, 2026	35.48	35.70	35.19	35.41	35.07	1.46%	2,856
Aug 11, 2026	35.18	36.24	34.90	34.90	34.57	-1.33%	9,130
Aug 10, 2026	34.02	35.37	33.70	35.37	35.03	4.80%	2,141
Aug 7, 2026	34.12	34.43	33.74	33.75	33.43	-0.47%	1,886
Aug 6, 2026	32.77	33.91	32.77	33.91	33.59	1.13%	514
Aug 5, 2026	33.51	34.43	33.51	33.53	33.21	-0.09%	48,713
Aug 4, 2026	34.76	35.64	33.45	33.56	33.24	-3.29%	9,120
Aug 3, 2026	34.50	34.80	33.74	34.70	34.37	-2.25%	3,982
Jul 31, 2026	34.30	35.50	34.30	35.50	35.16	1.14%	9,151
Jul 30, 2026	35.81	35.81	34.77	35.10	34.77	-1.24%	6,587
Jul 29, 2026	34.12	35.85	34.12	35.54	35.20	6.89%	21,056
Jul 28, 2026	33.90	34.00	33.00	33.25	32.93	-2.09%	11,221
Jul 27, 2026	33.67	34.34	33.36	33.96	33.64	-3.80%	7,336
Jul 24, 2026	35.90	36.16	35.25	35.30	34.96	-2.19%	10,477
Jul 23, 2026	35.00	36.42	34.53	36.09	35.75	4.61%	49,255
Jul 22, 2026	32.85	34.74	32.83	34.50	34.17	6.06%	14,877
Jul 21, 2026	32.66	33.03	32.50	32.53	32.22	-0.73%	6,722
Jul 20, 2026	33.00	33.30	31.96	32.77	32.46	0.58%	7,271
Jul 17, 2026	31.00	32.58	30.92	32.58	32.27	6.02%	9,794
Jul 16, 2026	30.78	31.30	30.73	30.73	30.44	-0.87%	1,871
Jul 15, 2026	31.46	31.76	31.00	31.00	30.70	-1.34%	11,868
Jul 14, 2026	31.69	32.10	31.29	31.42	31.12	1.35%	20,172
Jul 13, 2026	30.03	31.07	30.03	31.00	30.70	5.44%	2,255
Jul 10, 2026	30.00	30.00	29.40	29.40	29.12	-2.00%	2,015
Jul 9, 2026	29.93	30.08	29.56	30.00	29.71	-1.38%	10,717
Jul 8, 2026	30.00	30.61	29.67	30.42	30.13	4.50%	4,806
Jul 7, 2026	28.00	29.14	28.00	29.11	28.83	3.04%	4,607