FRA:DOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	57.66	57.66	57.66	57.66	57.66	-0.69%	50
May 26, 2026	58.02	58.06	58.02	58.06	58.06	-0.72%	50
May 25, 2026	58.48	58.48	58.48	58.48	58.48	-0.34%	-
May 22, 2026	58.68	58.68	58.68	58.68	58.68	0.20%	208
May 21, 2026	58.14	58.70	58.14	58.56	58.56	-0.03%	208
May 20, 2026	58.58	58.58	58.58	58.58	58.58	0.65%	-
May 19, 2026	57.94	58.40	57.94	58.20	58.20	-3.87%	300
May 18, 2026	58.68	61.34	58.54	60.54	60.54	11.49%	1,216
May 15, 2026	54.00	54.30	54.00	54.30	54.30	0.70%	211
May 14, 2026	53.38	53.92	53.38	53.92	53.92	0.94%	144
May 13, 2026	53.42	53.42	53.42	53.42	53.42	0.60%	120
May 12, 2026	53.10	53.10	53.10	53.10	53.10	0.91%	-
May 11, 2026	52.62	52.62	52.62	52.62	52.62	-0.45%	-
May 8, 2026	52.46	52.86	52.46	52.86	52.86	1.03%	100
May 7, 2026	52.32	52.32	52.32	52.32	52.32	-1.54%	-
May 6, 2026	53.68	53.68	53.14	53.14	53.14	-1.37%	135
May 5, 2026	53.88	53.88	53.88	53.88	53.88	-1.03%	-
May 4, 2026	54.44	54.44	54.44	54.44	54.44	0.63%	-
Apr 30, 2026	53.40	54.10	53.40	54.10	54.10	1.08%	652
Apr 29, 2026	53.52	53.52	53.52	53.52	53.52	0.60%	-
Apr 28, 2026	53.20	53.20	53.20	53.20	53.20	-0.49%	-
Apr 27, 2026	53.24	53.46	53.24	53.46	53.46	-0.26%	75
Apr 24, 2026	53.28	53.60	53.28	53.60	53.60	3.55%	50
Apr 23, 2026	51.76	51.76	51.76	51.76	51.76	-0.50%	-
Apr 22, 2026	52.02	52.02	52.02	52.02	52.02	-1.48%	-
Apr 21, 2026	52.80	52.80	52.80	52.80	52.80	0.38%	-
Apr 20, 2026	52.60	52.60	52.60	52.60	52.60	0.11%	-
Apr 17, 2026	52.88	52.88	52.54	52.54	52.54	-0.42%	20
Apr 16, 2026	52.76	52.76	52.76	52.76	52.76	-2.19%	-
Apr 15, 2026	53.94	53.94	53.94	53.94	53.94	0.94%	-
Apr 14, 2026	53.34	53.44	53.34	53.44	53.44	-1.26%	287
Apr 13, 2026	54.82	54.82	54.12	54.12	54.12	-0.88%	260
Apr 10, 2026	54.60	54.60	54.60	54.60	54.60	1.26%	-
Apr 9, 2026	53.92	53.92	53.92	53.92	53.92	-0.26%	-
Apr 8, 2026	53.62	54.06	53.62	54.06	54.06	-0.15%	290
Apr 7, 2026	53.70	54.14	53.70	54.14	54.14	2.46%	70
Apr 2, 2026	52.84	52.84	52.84	52.84	52.84	-0.99%	-
Apr 1, 2026	53.37	53.37	53.37	53.37	53.37	-0.84%	-
Mar 31, 2026	53.82	53.82	53.82	53.82	53.82	1.18%	-
Mar 30, 2026	52.85	53.19	52.85	53.19	53.19	0.51%	1
Mar 27, 2026	52.93	52.93	52.92	52.92	52.92	-0.06%	50
Mar 26, 2026	52.16	52.95	52.16	52.95	52.95	2.00%	100
Mar 25, 2026	51.91	51.91	51.91	51.91	51.91	-0.59%	-
Mar 24, 2026	51.25	52.22	51.25	52.22	52.22	2.39%	100
Mar 23, 2026	51.00	51.00	51.00	51.00	51.00	-2.89%	-
Mar 20, 2026	52.52	52.52	52.52	52.52	52.52	-3.03%	-
Mar 19, 2026	54.16	54.16	54.16	54.16	54.16	-0.75%	-
Mar 18, 2026	54.71	54.97	54.57	54.57	54.57	-0.53%	417
Mar 17, 2026	54.86	54.86	54.86	54.86	54.86	-1.14%	-
Mar 16, 2026	55.49	55.49	55.49	55.49	55.49	1.39%	-