FRA:DQW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	19.50	19.50	18.80	18.80	18.80	-6.93%	254
Jun 25, 2026	20.70	20.70	20.00	20.20	20.20	-3.35%	1,050
Jun 24, 2026	20.40	20.90	20.40	20.90	20.90	4.76%	620
Jun 23, 2026	20.50	20.50	19.95	19.95	19.95	-4.55%	220
Jun 22, 2026	20.60	20.90	20.60	20.90	20.90	1.95%	520
Jun 19, 2026	19.65	20.50	19.65	20.50	20.50	2.50%	224
Jun 18, 2026	19.90	20.20	19.90	20.00	20.00	-0.50%	1,300
Jun 17, 2026	20.50	20.50	19.80	20.10	20.10	-6.07%	326
Jun 16, 2026	21.50	21.90	21.40	21.40	21.40	1.42%	5,088
Jun 15, 2026	20.40	21.10	20.40	21.10	21.10	5.76%	5,630
Jun 12, 2026	18.75	19.95	18.75	19.95	19.95	6.40%	4,652
Jun 11, 2026	17.35	18.75	17.35	18.75	18.75	5.34%	370
Jun 10, 2026	18.75	18.75	17.80	17.80	17.80	-5.32%	5,700
Jun 9, 2026	19.05	19.60	18.50	18.80	18.80	-1.05%	6,510
Jun 8, 2026	18.10	19.40	18.10	19.00	19.00	1.33%	1,335
Jun 5, 2026	22.00	22.40	18.00	18.75	18.75	-13.19%	14,758
Jun 4, 2026	23.40	23.40	21.60	21.60	21.60	-6.09%	2,358
Jun 3, 2026	23.40	23.40	23.00	23.00	23.00	-2.13%	5,085
Jun 2, 2026	21.90	23.50	21.90	23.50	23.50	9.81%	2,361
Jun 1, 2026	22.70	23.20	21.40	21.40	21.40	-1.38%	2,804
May 29, 2026	21.70	22.50	21.70	21.70	21.70	-3.98%	2,148
May 28, 2026	22.90	22.90	22.60	22.60	22.60	-1.31%	608
May 27, 2026	24.30	24.30	22.20	22.90	22.90	-5.37%	8,430
May 26, 2026	26.10	26.10	23.60	24.20	24.20	-8.33%	3,961
May 25, 2026	24.60	26.40	24.60	26.40	26.40	6.45%	2,123
May 22, 2026	22.10	25.00	22.10	24.80	24.80	10.71%	17,202
May 21, 2026	21.90	22.40	21.50	22.40	22.40	2.75%	7,796
May 20, 2026	21.00	21.80	21.00	21.80	21.80	3.32%	7,671
May 19, 2026	21.50	22.00	21.00	21.10	21.10	3.94%	915
May 18, 2026	19.75	22.00	19.75	20.30	20.30	2.01%	3,961
May 15, 2026	19.35	19.90	19.35	19.90	19.90	-0.50%	1,380
May 14, 2026	20.00	21.00	20.00	20.00	20.00	1.01%	840
May 13, 2026	19.15	20.50	19.15	19.80	19.80	4.49%	4,068
May 12, 2026	21.20	21.20	18.80	18.95	18.95	-9.33%	11,064
May 11, 2026	18.50	21.20	18.50	20.90	20.90	14.84%	10,820
May 8, 2026	17.50	18.30	17.50	18.20	18.20	4.00%	4,303
May 7, 2026	13.65	19.25	13.65	17.50	17.50	25.45%	23,249
May 6, 2026	13.60	14.30	13.30	13.95	13.95	2.57%	7,869
May 5, 2026	13.35	13.60	13.30	13.60	13.60	-	1,502
May 4, 2026	13.45	14.00	13.45	13.60	13.60	1.49%	1,102
Apr 30, 2026	12.95	13.40	12.95	13.40	13.40	2.29%	350
Apr 29, 2026	12.80	13.10	12.80	13.10	13.10	3.97%	3,520
Apr 28, 2026	12.75	13.10	12.60	12.60	12.60	-1.18%	3,834
Apr 27, 2026	12.70	13.15	12.70	12.75	12.75	2.00%	3,000
Apr 24, 2026	13.70	13.70	12.50	12.50	12.50	-9.75%	2,043
Apr 23, 2026	13.00	14.30	13.00	13.85	13.85	4.53%	3,015
Apr 22, 2026	13.55	13.70	13.00	13.25	13.25	-1.85%	4,165
Apr 21, 2026	13.60	14.05	13.50	13.50	13.50	-0.37%	3,524
Apr 20, 2026	13.10	13.55	13.05	13.55	13.55	2.26%	613
Apr 17, 2026	12.45	13.25	12.45	13.25	13.25	4.33%	2,659