FRA:DR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	107.95	107.95	107.95	107.95	-	-0.55%	-
Jun 2, 2026	108.55	108.55	108.55	108.55	108.55	-0.64%	-
Jun 1, 2026	109.25	109.25	109.25	109.25	109.25	0.46%	-
May 29, 2026	108.75	108.75	108.75	108.75	108.75	1.73%	-
May 28, 2026	106.90	106.90	106.90	106.90	106.90	-2.02%	-
May 27, 2026	109.10	109.10	109.10	109.10	109.10	-1.45%	-
May 26, 2026	110.70	110.70	110.70	110.70	110.70	0.45%	-
May 25, 2026	110.20	110.20	110.20	110.20	110.20	-0.90%	-
May 22, 2026	111.20	111.20	111.20	111.20	111.20	1.97%	-
May 21, 2026	109.05	109.05	109.05	109.05	109.05	3.02%	-
May 20, 2026	105.85	105.85	105.85	105.85	105.85	0.05%	-
May 19, 2026	105.80	105.80	105.80	105.80	105.80	0.43%	-
May 18, 2026	105.35	105.35	105.35	105.35	105.35	-1.68%	-
May 15, 2026	107.15	107.15	107.15	107.15	107.15	0.75%	-
May 14, 2026	106.35	106.35	106.35	106.35	106.35	-1.85%	-
May 13, 2026	108.35	108.35	108.35	108.35	108.35	0.88%	-
May 12, 2026	107.40	107.40	107.40	107.40	107.40	0.05%	-
May 11, 2026	107.35	107.35	107.35	107.35	107.35	-1.51%	-
May 8, 2026	109.00	109.00	109.00	109.00	109.00	0.37%	-
May 7, 2026	108.60	108.60	108.60	108.60	108.60	0.42%	-
May 6, 2026	108.15	108.15	108.15	108.15	108.15	1.26%	-
May 5, 2026	106.80	106.80	106.80	106.80	106.80	-1.84%	-
May 4, 2026	108.80	108.80	108.80	108.80	108.80	2.93%	-
Apr 30, 2026	105.70	105.70	105.70	105.70	105.70	-0.42%	-
Apr 29, 2026	106.15	106.15	106.15	106.15	106.15	0.71%	-
Apr 28, 2026	105.40	105.55	105.40	105.40	105.40	0.14%	200
Apr 27, 2026	105.25	105.25	105.25	105.25	105.25	-0.52%	-
Apr 24, 2026	105.85	105.85	105.80	105.80	105.80	0.24%	150
Apr 23, 2026	105.55	105.55	105.55	105.55	105.55	-1.45%	-
Apr 22, 2026	107.10	107.10	107.10	107.10	107.10	-1.34%	-
Apr 21, 2026	108.50	108.55	108.50	108.55	108.55	-0.41%	32
Apr 20, 2026	108.60	109.00	108.60	109.00	109.00	1.63%	-
Apr 17, 2026	107.25	107.25	107.25	107.25	107.25	0.02%	-
Apr 16, 2026	107.30	107.30	107.30	107.30	107.23	-0.88%	-
Apr 15, 2026	108.25	108.25	108.25	108.25	108.18	-0.05%	-
Apr 14, 2026	108.30	108.30	108.30	108.30	108.22	-0.64%	-
Apr 13, 2026	108.10	109.00	108.10	109.00	108.92	1.35%	-
Apr 10, 2026	107.55	107.55	107.55	107.55	107.48	-1.33%	-
Apr 9, 2026	109.00	109.00	109.00	109.00	108.92	0.18%	-
Apr 8, 2026	108.80	108.80	108.80	108.80	108.72	-0.09%	-
Apr 7, 2026	108.90	108.90	108.90	108.90	108.82	2.98%	-
Apr 2, 2026	105.75	105.75	105.75	105.75	105.68	-0.61%	-
Apr 1, 2026	105.00	106.40	105.00	106.40	106.33	0.33%	-
Mar 31, 2026	105.55	106.05	105.55	106.05	105.98	1.78%	-
Mar 30, 2026	104.20	104.20	104.20	104.20	104.13	-0.43%	-
Mar 27, 2026	104.65	104.65	104.65	104.65	104.58	-2.20%	-
Mar 26, 2026	107.00	107.00	107.00	107.00	106.93	2.34%	-
Mar 25, 2026	104.55	104.55	104.55	104.55	104.48	-10.06%	-
Mar 24, 2026	116.25	116.25	116.25	116.25	116.17	2.88%	-
Mar 23, 2026	113.00	113.00	113.00	113.00	112.92	-2.46%	-