FRA:DP9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	80.85	80.85	79.70	79.70	79.70	-1.60%	-
Jun 25, 2026	80.85	81.00	80.85	81.00	81.00	1.06%	-
Jun 24, 2026	81.10	81.10	80.15	80.15	80.15	-0.68%	-
Jun 23, 2026	80.95	80.95	80.55	80.70	80.70	-2.54%	-
Jun 22, 2026	81.35	82.80	81.35	82.80	82.80	2.16%	-
Jun 19, 2026	80.45	81.15	80.45	81.05	81.05	1.06%	-
Jun 18, 2026	80.20	80.20	80.15	80.20	80.20	-	-
Jun 17, 2026	80.50	80.50	80.20	80.20	80.20	0.38%	-
Jun 16, 2026	80.35	80.55	79.90	79.90	79.90	0.69%	-
Jun 15, 2026	79.90	80.30	79.35	79.35	79.35	1.15%	-
Jun 12, 2026	78.80	78.80	78.45	78.45	78.45	-	-
Jun 11, 2026	78.80	79.15	78.45	78.45	78.45	-2.00%	150
Jun 10, 2026	80.10	80.15	80.05	80.05	80.05	-2.08%	-
Jun 9, 2026	80.60	81.75	80.60	81.75	81.75	2.51%	200
Jun 8, 2026	79.05	79.75	79.05	79.75	79.75	-6.62%	-
Jun 5, 2026	80.90	85.40	80.90	85.40	85.40	5.69%	20
Jun 4, 2026	80.30	80.80	80.30	80.80	80.80	1.64%	-
Jun 3, 2026	79.70	79.70	79.50	79.50	79.50	0.06%	-
Jun 2, 2026	79.80	79.80	79.45	79.45	79.45	1.86%	-
Jun 1, 2026	79.25	82.75	78.00	78.00	78.00	-1.27%	40
May 29, 2026	77.80	79.00	77.80	79.00	79.00	1.22%	-
May 28, 2026	78.65	78.65	78.05	78.05	78.05	-7.12%	-
May 27, 2026	79.60	84.25	79.60	84.25	84.03	5.12%	70
May 26, 2026	80.05	83.80	79.90	80.15	79.94	2.17%	120
May 25, 2026	78.40	78.45	78.40	78.45	78.24	-1.57%	-
May 22, 2026	78.75	79.70	78.50	79.70	79.49	3.10%	-
May 21, 2026	82.60	82.60	77.30	77.30	77.10	0.72%	40
May 20, 2026	77.30	77.30	76.60	76.75	76.55	-2.48%	-
May 19, 2026	79.60	79.60	78.70	78.70	78.49	-1.50%	100
May 18, 2026	80.15	80.15	75.50	79.90	79.69	6.11%	133
May 15, 2026	76.15	79.55	75.30	75.30	75.10	-1.95%	30
May 14, 2026	76.20	76.80	76.20	76.80	76.60	1.59%	-
May 13, 2026	76.50	79.50	75.55	75.60	75.40	-1.56%	100
May 12, 2026	77.80	79.50	76.80	76.80	76.60	-2.17%	1,300
May 11, 2026	79.10	79.10	78.50	78.50	78.29	-1.13%	-
May 8, 2026	79.50	79.50	79.40	79.40	79.19	-2.70%	-
May 7, 2026	82.95	82.95	81.60	81.60	81.39	-5.06%	20
May 6, 2026	80.40	86.20	80.40	85.95	85.73	9.07%	300
May 5, 2026	78.80	78.80	78.75	78.80	78.59	1.29%	-
May 4, 2026	77.80	77.80	77.80	77.80	77.60	-2.57%	-
Apr 30, 2026	77.70	79.85	77.70	79.85	79.64	1.46%	-
Apr 29, 2026	78.70	78.70	78.60	78.70	78.49	-0.44%	-
Apr 28, 2026	79.35	79.70	79.05	79.05	78.84	0.25%	-
Apr 27, 2026	79.45	79.55	78.85	78.85	78.64	-1.00%	-
Apr 24, 2026	79.30	79.65	79.20	79.65	79.44	0.82%	-
Apr 23, 2026	78.80	79.00	78.55	79.00	78.79	-0.38%	285
Apr 22, 2026	78.30	79.30	78.30	79.30	79.09	1.86%	-
Apr 21, 2026	78.35	78.35	77.85	77.85	77.65	0.32%	-
Apr 20, 2026	78.10	78.10	77.60	77.60	77.40	-0.45%	35
Apr 17, 2026	76.35	77.95	76.15	77.95	77.75	1.90%	-