FRA:DS3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.82	40.87	39.24	39.47	39.47	-3.28%	350
Mar 26, 2026	39.78	41.15	39.67	40.81	40.81	2.41%	350
Mar 25, 2026	39.66	40.32	39.66	39.85	39.85	-0.19%	-
Mar 24, 2026	41.68	41.68	39.93	39.93	39.93	-4.50%	193
Mar 23, 2026	40.38	42.21	40.38	41.81	41.81	2.58%	45
Mar 20, 2026	40.78	41.97	40.76	40.76	40.76	-0.91%	20
Mar 19, 2026	42.30	42.73	41.13	41.13	41.13	-3.14%	5
Mar 18, 2026	41.76	42.47	41.53	42.47	42.47	1.47%	-
Mar 17, 2026	40.43	41.85	40.43	41.85	41.85	3.02%	-
Mar 16, 2026	41.24	41.38	40.63	40.63	40.63	-0.94%	2
Mar 13, 2026	40.08	41.09	40.08	41.01	41.01	2.41%	-
Mar 12, 2026	41.24	41.59	40.05	40.05	40.05	-3.17%	-
Mar 11, 2026	41.63	41.64	40.93	41.36	41.36	-0.78%	-
Mar 10, 2026	41.57	41.84	40.87	41.68	41.68	-0.31%	55
Mar 9, 2026	40.40	41.98	40.40	41.81	41.81	-0.12%	-
Mar 6, 2026	41.34	41.86	40.90	41.86	41.86	0.88%	25
Mar 5, 2026	39.46	41.74	39.46	41.50	41.50	4.64%	-
Mar 4, 2026	39.74	40.16	39.66	39.66	39.66	-1.13%	-
Mar 3, 2026	38.50	40.67	38.50	40.11	40.11	2.01%	22
Mar 2, 2026	37.49	39.41	37.49	39.32	39.32	3.60%	-
Feb 27, 2026	37.90	38.29	37.69	37.96	37.96	-1.90%	394
Feb 26, 2026	36.00	38.70	36.00	38.69	38.69	6.13%	-
Feb 25, 2026	35.96	36.59	35.11	36.46	36.46	0.41%	15
Feb 24, 2026	35.42	37.41	35.28	36.31	36.31	3.08%	601
Feb 23, 2026	36.74	36.74	34.42	35.22	35.22	-6.28%	1,137
Feb 20, 2026	37.62	38.81	37.13	37.58	37.58	0.43%	50
Feb 19, 2026	37.79	37.79	37.29	37.42	37.42	-1.58%	-
Feb 18, 2026	37.95	38.10	37.88	38.02	38.02	-0.24%	-
Feb 17, 2026	37.56	38.11	37.56	38.11	38.11	1.24%	90
Feb 16, 2026	37.56	37.65	37.56	37.65	37.65	0.17%	60
Feb 13, 2026	36.62	37.86	36.62	37.58	37.58	2.15%	33
Feb 12, 2026	37.18	37.18	35.87	36.79	36.79	-1.45%	117
Feb 11, 2026	39.80	40.14	37.20	37.33	37.33	-6.69%	146
Feb 10, 2026	39.66	41.00	39.66	40.01	40.01	0.26%	210
Feb 9, 2026	40.01	40.01	38.88	39.90	39.90	0.54%	196
Feb 6, 2026	38.61	39.69	38.61	39.69	39.69	2.96%	615
Feb 5, 2026	39.48	40.08	38.55	38.55	38.55	-3.14%	643
Feb 4, 2026	38.81	40.48	38.39	39.80	39.80	2.13%	316
Feb 3, 2026	44.23	44.23	38.52	38.97	38.97	-11.53%	778
Feb 2, 2026	43.90	45.00	43.27	44.05	44.05	-0.17%	150
Jan 30, 2026	44.44	44.70	44.12	44.12	44.12	-1.37%	695
Jan 29, 2026	46.68	46.68	44.01	44.74	44.74	-4.84%	1,580
Jan 28, 2026	46.28	47.41	46.13	47.01	47.01	2.42%	53
Jan 27, 2026	48.54	48.54	45.90	45.90	45.90	-5.18%	60
Jan 26, 2026	48.17	48.97	48.17	48.41	48.41	-0.43%	25
Jan 23, 2026	48.91	49.42	48.62	48.62	48.62	-0.66%	-
Jan 22, 2026	47.99	48.94	47.79	48.94	48.94	2.37%	120
Jan 21, 2026	47.47	48.46	47.44	47.81	47.81	0.37%	50
Jan 20, 2026	48.01	48.59	47.50	47.63	47.63	-0.80%	536
Jan 19, 2026	48.81	48.81	48.01	48.02	48.02	-1.60%	273