FRA:DNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	32.21	32.45	32.20	32.21	-	-1.07%	6,504
May 12, 2026	32.39	33.24	32.39	32.56	32.23	0.09%	10,738
May 11, 2026	31.90	32.53	31.60	32.53	32.20	3.93%	2,230
May 8, 2026	31.70	31.73	31.03	31.30	30.98	0.32%	4,940
May 7, 2026	31.86	32.00	30.49	31.20	30.88	-2.29%	22,020
May 6, 2026	35.01	35.01	31.05	31.93	31.60	-9.16%	12,217
May 5, 2026	35.12	35.46	34.72	35.15	34.79	0.17%	7,272
May 4, 2026	33.68	35.36	33.50	35.09	34.73	2.93%	11,908
Apr 30, 2026	34.27	34.62	33.58	34.09	33.74	-0.73%	4,398
Apr 29, 2026	32.93	34.35	32.93	34.34	33.99	3.84%	9,092
Apr 28, 2026	32.89	33.74	32.89	33.07	32.73	2.38%	4,795
Apr 27, 2026	32.31	33.21	32.30	32.30	31.97	1.06%	5,337
Apr 24, 2026	33.03	33.50	31.96	31.96	31.63	-3.94%	5,145
Apr 23, 2026	32.49	33.29	32.39	33.27	32.93	1.99%	6,841
Apr 22, 2026	31.19	32.62	31.19	32.62	32.29	2.68%	15,311
Apr 21, 2026	30.59	31.77	30.59	31.77	31.45	4.78%	12,988
Apr 20, 2026	31.02	31.31	30.27	30.32	30.01	3.69%	39,902
Apr 17, 2026	32.49	32.83	29.02	29.24	28.94	-10.72%	16,167
Apr 16, 2026	31.25	32.78	31.04	32.75	32.42	5.82%	7,052
Apr 15, 2026	32.06	32.40	30.95	30.95	30.63	-3.28%	20,309
Apr 14, 2026	33.23	33.51	31.98	32.00	31.67	-4.73%	17,884
Apr 13, 2026	34.33	34.90	33.59	33.59	33.25	0.90%	14,967
Apr 10, 2026	33.01	33.83	32.49	33.29	32.95	0.57%	7,917
Apr 9, 2026	33.42	34.44	33.10	33.10	32.76	0.88%	8,280
Apr 8, 2026	31.82	33.37	31.42	32.81	32.47	-9.99%	75,954
Apr 7, 2026	36.00	36.99	35.76	36.45	36.08	0.89%	27,230
Apr 2, 2026	36.00	36.80	35.51	36.13	35.76	3.85%	26,507
Apr 1, 2026	35.90	35.90	33.84	34.79	34.43	-2.85%	57,774
Mar 31, 2026	37.30	37.55	35.43	35.81	35.44	-4.68%	24,797
Mar 30, 2026	36.00	37.77	35.75	37.57	37.19	4.80%	50,286
Mar 27, 2026	35.50	35.99	35.33	35.85	35.48	2.43%	31,338
Mar 26, 2026	35.23	36.03	35.00	35.00	34.64	-0.28%	38,886
Mar 25, 2026	33.00	35.15	33.00	35.10	34.74	2.33%	34,133
Mar 24, 2026	33.00	34.69	33.00	34.30	33.95	2.27%	31,134
Mar 23, 2026	36.10	36.99	32.42	33.54	33.20	-7.81%	64,400
Mar 20, 2026	35.50	36.38	34.78	36.38	36.01	3.68%	39,353
Mar 19, 2026	33.67	36.71	33.67	35.09	34.73	4.75%	70,121
Mar 18, 2026	31.77	33.50	31.54	33.50	33.16	3.62%	27,180
Mar 17, 2026	31.44	32.40	31.17	32.33	32.00	5.31%	43,829
Mar 16, 2026	30.87	31.77	30.70	30.70	30.39	-1.85%	48,624
Mar 13, 2026	29.99	31.30	29.76	31.28	30.96	4.37%	33,949
Mar 12, 2026	29.02	29.97	28.67	29.97	29.66	3.85%	62,788
Mar 11, 2026	27.50	28.99	27.50	28.86	28.57	7.25%	14,805
Mar 10, 2026	27.56	28.50	26.73	26.91	26.64	-1.79%	74,533
Mar 9, 2026	29.40	30.27	27.40	27.40	27.12	-5.12%	58,391
Mar 6, 2026	27.25	28.88	27.25	28.88	28.58	5.02%	35,526
Mar 5, 2026	27.10	27.50	26.41	27.50	27.22	1.48%	11,796
Mar 4, 2026	27.30	27.47	26.29	27.10	26.82	2.46%	38,169
Mar 3, 2026	27.90	28.34	26.45	26.45	26.18	-4.10%	35,920
Mar 2, 2026	27.50	28.16	26.46	27.58	27.30	9.23%	108,190