FRA:DNQA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	32.20	32.50	32.20	32.50	32.50	0.93%	400
May 12, 2026	32.20	32.20	32.20	32.20	32.20	-0.31%	-
May 11, 2026	32.50	32.50	31.60	32.30	32.30	4.19%	1,619
May 8, 2026	31.40	31.40	31.00	31.00	31.00	-2.82%	-
May 7, 2026	32.00	32.40	31.90	31.90	31.90	-0.62%	405
May 6, 2026	34.70	34.70	32.10	32.10	32.10	-9.07%	282
May 5, 2026	34.70	35.50	34.70	35.30	35.30	0.57%	30
May 4, 2026	33.80	35.10	33.80	35.10	35.10	1.74%	74
Apr 30, 2026	34.10	34.50	34.10	34.50	34.50	5.50%	-
Apr 29, 2026	32.70	32.70	32.70	32.70	32.70	-	-
Apr 28, 2026	32.70	32.90	32.70	32.70	32.70	0.93%	170
Apr 27, 2026	32.20	33.40	32.20	32.40	32.40	-1.22%	235
Apr 24, 2026	32.80	32.80	32.80	32.80	32.80	-0.30%	-
Apr 23, 2026	32.20	33.50	32.20	32.90	32.90	1.86%	60
Apr 22, 2026	31.50	32.30	31.50	32.30	32.30	0.94%	1,035
Apr 21, 2026	30.30	32.00	30.30	32.00	32.00	5.26%	100
Apr 20, 2026	30.90	31.30	30.40	30.40	30.40	2.36%	645
Apr 17, 2026	32.20	32.40	29.50	29.70	29.70	-8.05%	600
Apr 16, 2026	31.00	32.30	31.00	32.30	32.30	4.19%	-
Apr 15, 2026	31.20	31.20	31.00	31.00	31.00	-3.43%	120
Apr 14, 2026	32.90	32.90	32.10	32.10	32.10	-6.96%	100
Apr 13, 2026	34.50	34.50	34.50	34.50	34.50	4.55%	-
Apr 10, 2026	32.60	33.10	32.60	33.00	33.00	0.92%	130
Apr 9, 2026	33.40	34.40	32.70	32.70	32.70	-2.39%	220
Apr 8, 2026	31.60	33.50	31.60	33.50	33.50	-6.94%	300
Apr 7, 2026	36.50	36.90	36.00	36.00	36.00	0.28%	360
Apr 2, 2026	35.20	36.70	35.20	35.90	35.90	3.76%	2,071
Apr 1, 2026	35.80	35.80	34.40	34.60	34.60	-4.42%	1,404
Mar 31, 2026	36.90	37.30	36.00	36.20	36.20	-1.36%	255
Mar 30, 2026	35.90	37.50	35.90	36.70	36.70	2.23%	2,415
Mar 27, 2026	35.20	35.90	35.20	35.90	35.90	3.16%	450
Mar 26, 2026	34.80	35.50	34.80	34.80	34.80	-	165
Mar 25, 2026	33.40	35.00	33.40	34.80	34.80	4.19%	340
Mar 24, 2026	32.80	34.40	32.80	33.40	33.40	-0.89%	650
Mar 23, 2026	36.10	36.10	31.00	33.70	33.70	-5.87%	2,647
Mar 20, 2026	35.20	35.80	34.50	35.80	35.80	2.87%	1,120
Mar 19, 2026	33.40	36.50	33.40	34.80	34.80	3.88%	3,053
Mar 18, 2026	31.50	33.50	31.50	33.50	33.50	5.02%	170
Mar 17, 2026	30.90	31.90	30.90	31.90	31.90	3.91%	-
Mar 16, 2026	30.80	31.20	30.70	30.70	30.70	0.33%	650
Mar 13, 2026	29.70	30.80	29.70	30.60	30.60	3.03%	250
Mar 12, 2026	29.10	29.80	29.10	29.70	29.70	3.12%	2,025
Mar 11, 2026	27.50	28.80	27.50	28.80	28.80	3.60%	-
Mar 10, 2026	27.30	28.10	27.30	27.80	27.80	-4.14%	65
Mar 9, 2026	29.30	29.60	28.80	29.00	29.00	1.40%	1,705
Mar 6, 2026	27.10	28.60	27.10	28.60	28.60	5.15%	799
Mar 5, 2026	26.80	27.20	26.80	27.20	27.20	0.74%	185
Mar 4, 2026	27.10	27.40	27.00	27.00	27.00	1.12%	200
Mar 3, 2026	27.40	28.50	26.70	26.70	26.70	-1.84%	870
Mar 2, 2026	26.90	27.60	26.50	27.20	27.20	8.37%	2,862