FRA:DS3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	40.95	44.20	40.95	44.20	44.20	6.89%	159
Jul 23, 2026	41.50	42.20	41.15	41.35	41.35	-1.31%	133
Jul 22, 2026	44.00	44.00	41.60	41.90	41.90	-5.52%	-
Jul 21, 2026	45.90	46.10	44.35	44.35	44.35	-3.59%	50
Jul 20, 2026	45.80	46.70	45.10	46.00	46.00	-0.43%	104
Jul 17, 2026	45.65	47.15	45.50	46.20	46.20	-0.43%	1,200
Jul 16, 2026	44.25	46.70	44.25	46.40	46.40	4.50%	-
Jul 15, 2026	43.25	44.40	43.25	44.40	44.40	2.78%	-
Jul 14, 2026	43.70	43.70	41.90	43.20	43.20	-0.92%	320
Jul 13, 2026	42.60	44.15	42.50	43.60	43.60	1.16%	46
Jul 10, 2026	42.20	43.10	42.20	43.10	43.10	1.29%	-
Jul 9, 2026	41.20	42.75	40.15	42.55	42.55	2.90%	195
Jul 8, 2026	41.00	41.35	40.50	41.35	41.35	-0.36%	-
Jul 7, 2026	40.60	42.85	40.60	41.50	41.50	1.59%	1,000
Jul 6, 2026	40.15	40.85	39.90	40.85	40.85	1.49%	-
Jul 3, 2026	40.15	40.25	40.15	40.25	40.25	0.50%	-
Jul 2, 2026	40.05	40.20	39.80	40.05	40.05	-0.87%	50
Jul 1, 2026	38.55	40.60	38.50	40.40	40.40	3.99%	6
Jun 30, 2026	39.40	39.40	38.45	38.85	38.85	-1.27%	-
Jun 29, 2026	39.80	40.30	39.35	39.35	39.35	-0.51%	-
Jun 26, 2026	37.05	39.55	37.05	39.55	39.55	5.89%	-
Jun 25, 2026	38.05	38.35	37.25	37.35	37.35	-3.98%	-
Jun 24, 2026	37.55	39.30	37.55	38.90	38.90	3.46%	-
Jun 23, 2026	37.00	38.15	37.00	37.60	37.60	0.67%	-
Jun 22, 2026	37.70	37.80	37.20	37.35	37.35	-0.53%	-
Jun 19, 2026	37.55	37.65	37.55	37.55	37.55	-0.92%	100
Jun 18, 2026	37.45	37.90	37.20	37.90	37.90	2.71%	-
Jun 17, 2026	38.25	38.25	36.90	36.90	36.90	-3.66%	-
Jun 16, 2026	37.75	38.30	37.75	38.30	38.30	0.92%	-
Jun 15, 2026	38.85	40.00	37.75	37.95	37.95	-2.44%	190
Jun 12, 2026	38.35	38.90	38.05	38.90	38.90	0.65%	-
Jun 11, 2026	38.95	39.10	38.25	38.65	38.65	-1.53%	30
Jun 10, 2026	38.35	39.70	38.35	39.25	39.25	0.90%	-
Jun 9, 2026	39.90	39.90	38.00	38.90	38.90	-2.63%	40
Jun 8, 2026	40.75	41.15	39.75	39.95	39.95	-3.15%	260
Jun 5, 2026	42.00	42.50	41.10	41.25	41.25	-7.82%	166
Jun 4, 2026	45.05	46.10	44.70	44.75	44.75	-0.78%	50
Jun 3, 2026	47.10	47.10	45.10	45.10	45.10	-4.35%	539
Jun 2, 2026	48.70	48.70	46.75	47.15	47.15	-3.97%	242
Jun 1, 2026	45.30	49.10	45.30	49.10	49.10	9.48%	90
May 29, 2026	42.75	45.60	42.75	44.85	44.85	5.41%	75
May 28, 2026	41.35	42.95	41.35	42.55	42.55	2.16%	-
May 27, 2026	42.25	42.50	41.45	41.65	41.65	-1.88%	-
May 26, 2026	42.75	42.80	42.15	42.45	42.45	-0.70%	177
May 25, 2026	42.75	42.75	42.65	42.75	42.75	0.59%	-
May 22, 2026	42.80	42.80	42.20	42.50	42.50	1.31%	51
May 21, 2026	42.40	42.90	41.45	41.95	41.95	-1.64%	50
May 20, 2026	42.35	42.70	42.10	42.65	42.65	0.24%	-
May 19, 2026	41.75	43.65	41.75	42.55	42.55	1.31%	-
May 18, 2026	40.45	42.35	40.45	42.00	42.00	2.69%	260