FRA:DNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	32.57	33.15	32.57	33.15	-	2.63%	807
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
May 27, 2026	32.09	32.37	31.43	31.43	31.43	-3.56%	8,143
May 26, 2026	31.75	33.07	31.75	32.59	32.59	3.39%	11,963
May 25, 2026	32.10	32.22	31.30	31.52	31.52	-5.77%	7,371
May 22, 2026	33.67	33.85	33.18	33.45	33.45	0.45%	1,962
May 21, 2026	33.98	34.24	33.20	33.30	33.30	-0.12%	5,028
May 20, 2026	35.00	35.00	33.34	33.34	33.34	-4.74%	7,448
May 19, 2026	34.07	35.20	33.48	35.00	35.00	2.70%	16,756
May 18, 2026	33.91	34.47	33.33	34.08	34.08	0.71%	2,118
May 15, 2026	31.91	33.84	31.91	33.84	33.84	5.85%	4,329
May 14, 2026	32.07	32.50	31.84	31.97	31.97	0.03%	937
May 13, 2026	32.21	32.45	31.96	31.96	31.96	-0.83%	7,207
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	31.44	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	32.41	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	37.18	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