FRA:DS3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	39.75	39.75	39.75	39.75	-	-1.85%	-
Apr 22, 2026	40.50	40.80	40.15	40.50	40.50	0.12%	-
Apr 21, 2026	40.35	41.30	40.10	40.45	40.45	0.25%	-
Apr 20, 2026	38.40	40.35	38.20	40.35	40.35	3.99%	710
Apr 17, 2026	38.90	39.55	38.80	38.80	38.80	-0.51%	-
Apr 16, 2026	39.60	40.80	39.00	39.00	39.00	-1.39%	74
Apr 15, 2026	37.55	39.60	37.55	39.55	39.55	4.91%	20
Apr 14, 2026	38.45	38.45	37.70	37.70	37.70	-2.20%	-
Apr 13, 2026	36.15	38.75	36.15	38.55	38.55	5.62%	100
Apr 10, 2026	38.60	38.70	36.50	36.50	36.50	-6.05%	706
Apr 9, 2026	39.00	39.00	37.30	38.85	38.85	-1.02%	10
Apr 8, 2026	41.00	41.00	39.25	39.25	39.25	-3.92%	3
Apr 7, 2026	42.00	42.00	40.75	40.85	40.85	-2.48%	550
Apr 2, 2026	40.82	41.92	40.82	41.89	41.89	0.62%	-
Apr 1, 2026	41.01	41.63	40.70	41.63	41.63	1.52%	-
Mar 31, 2026	41.22	41.22	40.54	41.01	41.01	-0.33%	-
Mar 30, 2026	39.58	41.24	39.58	41.14	41.14	4.23%	-
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