FRA:DNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	41.50	43.60	41.50	43.28	43.28	5.82%	11,376
Oct 22, 2026	41.13	41.91	40.90	40.90	40.90	-0.34%	3,848
Oct 21, 2026	40.55	41.04	40.55	41.04	41.04	2.32%	878
Oct 20, 2026	41.03	41.63	39.80	40.11	40.11	-2.39%	3,319
Oct 19, 2026	40.60	41.64	40.60	41.09	41.09	-0.63%	3,185
Oct 16, 2026	40.02	41.35	40.02	41.35	41.35	4.26%	6,362
Oct 15, 2026	40.17	40.54	39.66	39.66	39.66	-2.87%	2,270
Oct 14, 2026	40.26	41.00	40.20	40.83	40.83	1.97%	6,071
Oct 13, 2026	39.00	40.05	38.96	40.04	40.04	1.65%	4,890
Oct 12, 2026	38.23	39.50	38.23	39.39	39.39	2.74%	1,142
Oct 9, 2026	37.84	39.09	37.84	38.34	38.34	-0.42%	3,166
Oct 8, 2026	37.59	38.70	37.59	38.50	38.50	2.56%	12,592
Oct 7, 2026	38.51	38.51	37.35	37.54	37.54	-1.62%	1,930
Oct 6, 2026	37.89	38.30	37.35	38.16	38.16	0.61%	7,640
Oct 5, 2026	37.76	38.13	37.46	37.93	37.93	2.02%	1,874
Oct 2, 2026	36.98	37.62	36.98	37.18	37.18	-0.05%	1,257
Oct 1, 2026	36.42	37.20	36.17	37.20	37.20	2.51%	2,845
Sep 30, 2026	36.40	36.71	35.96	36.29	36.29	-0.79%	11,611
Sep 29, 2026	37.27	37.27	36.11	36.58	36.58	-1.45%	1,141
Sep 28, 2026	37.39	37.90	37.03	37.12	37.12	0.13%	7,303
Sep 25, 2026	37.97	38.01	36.98	37.07	37.07	-2.34%	8,578
Sep 24, 2026	38.03	38.91	37.68	37.96	37.96	0.90%	3,083
Sep 23, 2026	36.24	37.79	36.22	37.62	37.62	3.27%	9,181
Sep 22, 2026	37.58	37.90	35.97	36.43	36.43	-2.65%	3,300
Sep 21, 2026	38.52	38.70	36.94	37.42	37.42	-3.31%	8,969
Sep 18, 2026	38.67	38.92	37.80	38.70	38.70	-0.05%	5,416
Sep 17, 2026	38.51	39.00	37.91	38.72	38.72	-1.80%	1,921
Sep 16, 2026	39.52	39.52	39.27	39.43	39.43	-0.05%	2,052
Sep 15, 2026	38.95	39.55	38.33	39.45	39.45	2.52%	1,986
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