FRA:DO2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	94.68	94.68	94.68	94.68	-	-0.80%	-
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%	-
Apr 16, 2026	92.14	93.74	91.94	91.94	91.94	-0.67%	29
Apr 15, 2026	90.50	92.56	90.50	92.56	92.56	1.42%	-
Apr 14, 2026	92.52	92.52	91.26	91.26	91.26	-0.48%	-
Apr 13, 2026	91.34	92.08	91.34	91.70	91.70	0.07%	-
Apr 10, 2026	93.52	93.52	91.64	91.64	91.64	-2.53%	-
Apr 9, 2026	90.72	94.02	90.14	94.02	94.02	3.09%	-
Apr 8, 2026	88.00	91.40	88.00	91.20	91.20	6.12%	-
Apr 7, 2026	87.82	88.04	85.94	85.94	85.94	0.96%	10
Apr 2, 2026	85.98	86.06	84.72	85.12	85.12	-2.43%	58
Apr 1, 2026	86.54	88.72	85.04	87.24	87.24	1.11%	-
Mar 31, 2026	83.14	86.28	83.06	86.28	86.28	4.23%	94
Mar 30, 2026	81.66	82.78	81.66	82.78	82.78	1.82%	-
Mar 27, 2026	81.46	81.84	80.96	81.30	81.30	0.17%	3
Mar 26, 2026	86.16	86.16	81.16	81.16	81.16	-6.22%	-
Mar 25, 2026	87.42	87.42	85.74	86.54	86.54	-0.89%	-
Mar 24, 2026	88.10	88.10	86.84	87.32	87.32	-0.64%	-
Mar 23, 2026	85.78	88.74	85.78	87.88	87.88	1.60%	-
Mar 20, 2026	90.02	90.28	86.18	86.50	86.50	-4.08%	14