FRA:DNQA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	32.30	32.30	32.30	32.30	32.30	-0.31%	-
Jun 2, 2026	31.80	32.40	31.80	32.40	32.40	4.18%	-
Jun 1, 2026	31.10	31.10	31.10	31.10	31.10	1.63%	-
May 29, 2026	31.00	31.20	30.60	30.60	30.60	-2.24%	350
May 28, 2026	31.30	31.30	31.30	31.30	31.30	-	-
May 27, 2026	31.90	31.90	30.90	31.30	31.30	-3.40%	5,490
May 26, 2026	31.70	32.40	31.70	32.40	32.40	3.18%	-
May 25, 2026	31.90	31.90	31.40	31.40	31.40	-5.71%	-
May 22, 2026	33.10	33.30	33.10	33.30	33.30	0.30%	400
May 21, 2026	33.40	34.20	33.20	33.20	33.20	-0.90%	290
May 20, 2026	34.90	34.90	33.50	33.50	33.50	-0.59%	-
May 19, 2026	33.70	33.70	33.70	33.70	33.70	-0.88%	-
May 18, 2026	33.30	34.00	33.30	34.00	34.00	0.59%	200
May 15, 2026	32.10	33.80	32.10	33.80	33.80	5.12%	-
May 14, 2026	32.40	32.40	32.40	32.40	32.15	-0.31%	-
May 13, 2026	32.20	32.50	32.20	32.50	32.25	0.93%	400
May 12, 2026	32.20	32.20	32.20	32.20	31.96	-0.31%	-
May 11, 2026	32.50	32.50	31.60	32.30	32.05	4.19%	1,619
May 8, 2026	31.40	31.40	31.00	31.00	30.76	-2.82%	-
May 7, 2026	32.00	32.40	31.90	31.90	31.66	-0.62%	405
May 6, 2026	34.70	34.70	32.10	32.10	31.86	-9.07%	282
May 5, 2026	34.70	35.50	34.70	35.30	35.03	0.57%	30
May 4, 2026	33.80	35.10	33.80	35.10	34.83	1.74%	74
Apr 30, 2026	34.10	34.50	34.10	34.50	34.24	5.50%	-
Apr 29, 2026	32.70	32.70	32.70	32.70	32.45	-	-
Apr 28, 2026	32.70	32.90	32.70	32.70	32.45	0.93%	170
Apr 27, 2026	32.20	33.40	32.20	32.40	32.15	-1.22%	235
Apr 24, 2026	32.80	32.80	32.80	32.80	32.55	-0.30%	-
Apr 23, 2026	32.20	33.50	32.20	32.90	32.65	1.86%	60
Apr 22, 2026	31.50	32.30	31.50	32.30	32.05	0.94%	1,035
Apr 21, 2026	30.30	32.00	30.30	32.00	31.76	5.26%	100
Apr 20, 2026	30.90	31.30	30.40	30.40	30.17	2.36%	645
Apr 17, 2026	32.20	32.40	29.50	29.70	29.47	-8.05%	600
Apr 16, 2026	31.00	32.30	31.00	32.30	32.05	4.19%	-
Apr 15, 2026	31.20	31.20	31.00	31.00	30.76	-3.43%	120
Apr 14, 2026	32.90	32.90	32.10	32.10	31.86	-6.96%	100
Apr 13, 2026	34.50	34.50	34.50	34.50	34.24	4.55%	-
Apr 10, 2026	32.60	33.10	32.60	33.00	32.75	0.92%	130
Apr 9, 2026	33.40	34.40	32.70	32.70	32.45	-2.39%	220
Apr 8, 2026	31.60	33.50	31.60	33.50	33.25	-6.94%	300
Apr 7, 2026	36.50	36.90	36.00	36.00	35.73	0.28%	360
Apr 2, 2026	35.20	36.70	35.20	35.90	35.63	3.76%	2,071
Apr 1, 2026	35.80	35.80	34.40	34.60	34.34	-4.42%	1,404
Mar 31, 2026	36.90	37.30	36.00	36.20	35.92	-1.36%	255
Mar 30, 2026	35.90	37.50	35.90	36.70	36.42	2.23%	2,415
Mar 27, 2026	35.20	35.90	35.20	35.90	35.63	3.16%	450
Mar 26, 2026	34.80	35.50	34.80	34.80	34.54	-	165
Mar 25, 2026	33.40	35.00	33.40	34.80	34.54	4.19%	340
Mar 24, 2026	32.80	34.40	32.80	33.40	33.15	-0.89%	650
Mar 23, 2026	36.10	36.10	31.00	33.70	33.44	-5.87%	2,647