FRA:DO2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	89.18	91.76	89.18	91.76	-	2.30%	-
Jun 25, 2026	93.26	93.26	89.70	89.70	89.70	-3.53%	11
Jun 24, 2026	91.02	93.30	90.90	92.98	92.98	2.15%	198
Jun 23, 2026	91.18	91.94	90.84	91.02	91.02	-1.62%	-
Jun 22, 2026	94.72	94.72	90.64	92.52	92.52	-2.16%	-
Jun 19, 2026	94.70	94.74	94.56	94.56	94.56	0.70%	-
Jun 18, 2026	92.06	95.90	92.06	93.90	93.90	1.40%	-
Jun 17, 2026	94.74	95.22	92.60	92.60	92.60	-2.71%	-
Jun 16, 2026	96.74	97.28	95.18	95.18	95.18	-2.08%	-
Jun 15, 2026	98.94	98.94	97.20	97.20	97.20	-1.08%	-
Jun 12, 2026	98.62	100.05	98.26	98.26	98.26	-0.02%	15
Jun 11, 2026	96.24	98.28	95.80	98.28	98.28	2.65%	-
Jun 10, 2026	96.70	96.70	95.74	95.74	95.74	-1.64%	-
Jun 9, 2026	95.02	98.14	95.02	97.34	97.34	2.12%	-
Jun 8, 2026	93.44	95.88	93.44	95.32	95.32	1.38%	-
Jun 5, 2026	93.02	94.02	92.74	94.02	94.02	1.29%	-
Jun 4, 2026	92.00	93.18	92.00	92.82	92.82	0.65%	-
Jun 3, 2026	94.92	94.92	91.00	92.22	92.22	-3.11%	-
Jun 2, 2026	94.68	95.96	94.68	95.18	95.18	-0.27%	-
Jun 1, 2026	97.54	97.66	94.58	95.44	95.44	-2.21%	9
May 29, 2026	97.94	98.20	97.22	97.60	97.60	-0.22%	-
May 28, 2026	98.12	98.12	96.32	97.82	97.82	-0.18%	26
May 27, 2026	95.44	98.28	95.44	98.00	98.00	3.22%	-
May 26, 2026	91.62	94.94	91.32	94.94	94.94	3.38%	60
May 25, 2026	91.66	91.84	91.56	91.84	91.84	-0.02%	-
May 22, 2026	87.76	91.86	87.30	91.86	91.86	4.24%	-
May 21, 2026	84.16	88.12	84.16	88.12	88.12	4.88%	-
May 20, 2026	81.00	84.02	80.14	84.02	84.02	3.42%	-
May 19, 2026	80.72	82.10	80.56	81.24	81.24	-0.32%	-
May 18, 2026	79.70	82.22	77.92	81.50	81.50	1.54%	20
May 15, 2026	80.68	81.32	80.26	80.26	80.26	-0.96%	-
May 14, 2026	80.10	81.40	80.00	81.04	81.04	1.15%	20
May 13, 2026	80.92	80.94	80.12	80.12	80.12	-0.72%	-
May 12, 2026	82.40	82.40	80.54	80.70	80.70	-1.47%	-
May 11, 2026	85.00	85.00	81.90	81.90	81.90	-3.99%	46
May 8, 2026	87.46	87.46	85.18	85.30	85.30	-2.36%	-
May 7, 2026	88.04	89.24	87.30	87.36	87.36	-1.11%	-
May 6, 2026	83.96	88.34	83.96	88.34	88.34	4.82%	-
May 5, 2026	83.44	84.32	83.28	84.28	84.28	1.06%	-
May 4, 2026	85.76	85.76	83.40	83.40	83.40	-4.31%	25
Apr 30, 2026	86.20	88.12	86.20	87.16	87.16	0.48%	-
Apr 29, 2026	90.62	90.62	86.52	86.74	86.74	-4.45%	30
Apr 28, 2026	90.90	91.20	90.56	90.78	90.78	-0.35%	-
Apr 27, 2026	92.30	92.70	91.10	91.10	91.10	-1.45%	186
Apr 24, 2026	92.02	93.02	91.80	92.44	92.44	0.35%	-
Apr 23, 2026	91.52	92.12	90.38	92.12	92.12	0.66%	125
Apr 22, 2026	94.00	94.00	91.52	91.52	91.52	-2.33%	58
Apr 21, 2026	94.86	94.86	93.70	93.70	93.70	-0.32%	74
Apr 20, 2026	94.80	95.38	93.20	94.00	94.00	-1.55%	-
Apr 17, 2026	91.58	95.48	91.58	95.48	95.48	3.85%	-