FRA:DR0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	77.70	80.60	77.70	80.20	80.20	3.62%	164
Jun 25, 2026	76.90	77.70	76.00	77.40	77.40	0.65%	1,055
Jun 24, 2026	80.10	80.20	76.80	76.90	76.90	-2.97%	524
Jun 23, 2026	82.10	82.10	80.60	81.50	79.25	-0.85%	1,015
Jun 22, 2026	86.50	86.50	82.20	82.20	79.93	-3.86%	458
Jun 19, 2026	82.40	85.50	82.40	85.50	83.14	3.14%	116
Jun 18, 2026	86.70	86.70	81.90	82.90	80.61	-4.71%	177
Jun 17, 2026	85.10	87.00	85.10	87.00	84.60	-0.34%	91
Jun 16, 2026	93.00	93.00	87.30	87.30	84.89	-5.11%	780
Jun 15, 2026	100.80	100.80	91.60	92.00	89.46	-14.81%	1,115
Jun 12, 2026	100.00	108.00	98.80	108.00	105.02	3.25%	544
Jun 11, 2026	103.40	105.20	103.40	104.60	101.71	1.95%	120
Jun 10, 2026	102.60	102.60	102.60	102.60	99.77	-1.91%	-
Jun 9, 2026	111.60	111.60	104.60	104.60	101.71	-6.10%	248
Jun 8, 2026	110.00	112.80	110.00	111.40	108.32	0.54%	280
Jun 5, 2026	111.00	113.80	110.20	110.80	107.74	0.91%	500
Jun 4, 2026	107.80	109.80	107.80	109.80	106.77	2.81%	3
Jun 3, 2026	102.20	106.80	102.20	106.80	103.85	4.71%	44
Jun 2, 2026	98.90	102.00	98.90	102.00	99.18	2.00%	175
Jun 1, 2026	98.80	100.00	98.80	100.00	97.24	-	553
May 29, 2026	97.50	100.00	97.00	100.00	97.24	2.15%	506
May 28, 2026	97.90	97.90	97.90	97.90	95.20	0.93%	-
May 27, 2026	95.90	97.00	95.00	97.00	94.32	3.52%	414
May 26, 2026	90.80	93.70	90.80	93.70	91.11	1.96%	30
May 25, 2026	94.80	94.80	91.90	91.90	89.36	-5.45%	200
May 22, 2026	98.30	98.30	96.70	97.20	94.52	-0.92%	153
May 21, 2026	100.00	100.00	98.10	98.10	95.39	-2.49%	160
May 20, 2026	100.60	100.60	100.60	100.60	97.82	-1.57%	-
May 19, 2026	99.80	102.20	99.80	102.20	99.38	2.71%	220
May 18, 2026	98.00	100.80	98.00	99.50	96.75	2.47%	848
May 15, 2026	92.70	97.10	92.70	97.10	94.42	2.75%	550
May 14, 2026	95.90	95.90	94.50	94.50	91.89	-3.18%	20
May 13, 2026	98.20	98.20	97.60	97.60	94.91	-1.61%	100
May 12, 2026	98.30	99.20	96.10	99.20	96.46	5.53%	90
May 11, 2026	94.00	94.00	94.00	94.00	91.40	-0.21%	100
May 8, 2026	92.40	94.20	92.40	94.20	91.60	2.61%	5
May 7, 2026	92.00	92.80	91.80	91.80	89.27	0.66%	620
May 6, 2026	93.80	93.80	91.20	91.20	88.68	-3.08%	70
May 5, 2026	94.80	94.90	94.10	94.10	91.50	-1.98%	115
May 4, 2026	96.60	97.00	96.00	96.00	93.35	-0.41%	115
Apr 30, 2026	97.80	97.80	96.40	96.40	93.74	-0.10%	325
Apr 29, 2026	96.50	96.50	96.50	96.50	93.84	-0.31%	-
Apr 28, 2026	96.30	99.40	94.60	96.80	94.13	1.89%	390
Apr 27, 2026	93.30	95.00	93.30	95.00	92.38	-0.42%	120
Apr 24, 2026	90.80	97.50	90.80	95.40	92.77	3.92%	86
Apr 23, 2026	90.10	92.60	90.10	91.80	89.27	2.34%	75
Apr 22, 2026	87.60	91.10	87.60	89.70	87.22	0.67%	145
Apr 21, 2026	86.80	89.10	86.70	89.10	86.64	1.37%	107
Apr 20, 2026	90.30	90.30	87.50	87.90	85.47	1.97%	232
Apr 17, 2026	94.60	94.60	83.50	86.20	83.82	-8.30%	1,785