FRA:DNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	32.49	33.29	32.39	33.00	33.00	1.16%	6,741
Apr 22, 2026	31.19	32.62	31.19	32.62	32.62	2.68%	15,311
Apr 21, 2026	30.59	31.77	30.59	31.77	31.77	4.78%	12,988
Apr 20, 2026	31.02	31.31	30.27	30.32	30.32	3.69%	39,902
Apr 17, 2026	32.49	32.83	29.02	29.24	29.24	-10.72%	16,167
Apr 16, 2026	31.25	32.78	31.04	32.75	32.75	5.82%	7,052
Apr 15, 2026	32.06	32.40	30.95	30.95	30.95	-3.28%	20,309
Apr 14, 2026	33.23	33.51	31.98	32.00	32.00	-4.73%	17,884
Apr 13, 2026	34.33	34.90	33.59	33.59	33.59	0.90%	14,967
Apr 10, 2026	33.01	33.83	32.49	33.29	33.29	0.57%	7,917
Apr 9, 2026	33.42	34.44	33.10	33.10	33.10	0.88%	8,280
Apr 8, 2026	31.82	33.37	31.42	32.81	32.81	-9.99%	75,954
Apr 7, 2026	36.00	36.99	35.76	36.45	36.45	0.89%	27,230
Apr 2, 2026	36.00	36.80	35.51	36.13	36.13	3.85%	26,507
Apr 1, 2026	35.90	35.90	33.84	34.79	34.79	-2.85%	57,774
Mar 31, 2026	37.30	37.55	35.43	35.81	35.81	-4.68%	24,797
Mar 30, 2026	36.00	37.77	35.75	37.57	37.57	4.80%	50,286
Mar 27, 2026	35.50	35.99	35.33	35.85	35.85	2.43%	31,338
Mar 26, 2026	35.23	36.03	35.00	35.00	35.00	-0.28%	38,886
Mar 25, 2026	33.00	35.15	33.00	35.10	35.10	2.33%	34,133
Mar 24, 2026	33.00	34.69	33.00	34.30	34.30	2.27%	31,134
Mar 23, 2026	36.10	36.99	32.42	33.54	33.54	-7.81%	64,400
Mar 20, 2026	35.50	36.38	34.78	36.38	36.38	3.68%	39,353
Mar 19, 2026	33.67	36.71	33.67	35.09	35.09	4.75%	70,121
Mar 18, 2026	31.77	33.50	31.54	33.50	33.50	3.62%	27,180
Mar 17, 2026	31.44	32.40	31.17	32.33	32.33	5.31%	43,829
Mar 16, 2026	30.87	31.77	30.70	30.70	30.70	-1.85%	48,624
Mar 13, 2026	29.99	31.30	29.76	31.28	31.28	4.37%	33,949
Mar 12, 2026	29.02	29.97	28.67	29.97	29.97	3.85%	62,788
Mar 11, 2026	27.50	28.99	27.50	28.86	28.86	7.25%	14,805
Mar 10, 2026	27.56	28.50	26.73	26.91	26.91	-1.79%	74,533
Mar 9, 2026	29.40	30.27	27.40	27.40	27.40	-5.12%	58,391
Mar 6, 2026	27.25	28.88	27.25	28.88	28.88	5.02%	35,526
Mar 5, 2026	27.10	27.50	26.41	27.50	27.50	1.48%	11,796
Mar 4, 2026	27.30	27.47	26.29	27.10	27.10	2.46%	38,169
Mar 3, 2026	27.90	28.34	26.45	26.45	26.45	-4.10%	35,920
Mar 2, 2026	27.50	28.16	26.46	27.58	27.58	9.23%	108,190
Feb 27, 2026	24.45	25.39	24.45	25.25	25.25	1.81%	14,133
Feb 26, 2026	24.53	24.80	24.09	24.80	24.80	0.40%	4,118
Feb 25, 2026	24.96	24.96	24.62	24.70	24.70	-	10,788
Feb 24, 2026	24.61	24.90	24.57	24.70	24.70	0.41%	9,271
Feb 23, 2026	24.55	24.60	24.16	24.60	24.60	0.33%	11,329
Feb 20, 2026	24.60	24.61	24.15	24.52	24.52	-1.13%	9,441
Feb 19, 2026	24.09	25.04	23.88	24.80	24.80	3.38%	17,122
Feb 18, 2026	23.01	24.01	23.01	23.99	23.99	5.87%	11,932
Feb 17, 2026	23.34	23.55	22.66	22.66	22.66	-3.86%	1,929
Feb 16, 2026	23.89	23.99	23.20	23.57	23.57	0.30%	5,939
Feb 13, 2026	23.21	23.72	23.21	23.50	23.19	1.56%	6,348
Feb 12, 2026	23.84	24.20	23.14	23.14	22.83	-3.26%	8,245
Feb 11, 2026	23.51	24.09	23.51	23.92	23.60	3.82%	20,759