FRA:DS3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	53.60	53.60	51.80	51.80	51.80	-3.72%	-
Aug 24, 2026	52.20	53.80	52.20	53.80	53.80	1.51%	-
Aug 21, 2026	53.00	53.50	52.70	53.00	53.00	-0.75%	-
Aug 20, 2026	53.00	53.70	53.00	53.40	53.40	0.56%	50
Aug 19, 2026	51.20	53.60	51.20	53.10	53.10	2.51%	-
Aug 18, 2026	50.80	53.10	50.80	51.80	51.80	0.58%	-
Aug 17, 2026	53.50	53.50	51.50	51.50	51.50	-3.74%	300
Aug 14, 2026	54.80	54.90	52.20	53.50	53.50	-3.60%	-
Aug 13, 2026	50.20	55.50	50.20	55.50	55.50	9.90%	245
Aug 12, 2026	51.20	51.20	49.90	50.50	50.50	-1.75%	100
Aug 11, 2026	51.50	52.30	51.40	51.40	51.40	-0.58%	50
Aug 10, 2026	51.80	52.40	51.20	51.70	51.70	-0.58%	70
Aug 7, 2026	49.20	52.00	49.20	52.00	52.00	5.16%	204
Aug 6, 2026	48.90	49.45	48.25	49.45	49.45	-0.40%	-
Aug 5, 2026	49.55	50.60	49.25	49.65	49.65	-0.30%	17
Aug 4, 2026	47.90	49.80	47.90	49.80	49.80	3.32%	-
Aug 3, 2026	47.60	48.80	47.60	48.20	48.20	1.37%	400
Jul 31, 2026	47.15	47.75	45.75	47.55	47.55	1.39%	-
Jul 30, 2026	50.80	50.80	46.55	46.90	46.90	-7.68%	130
Jul 29, 2026	48.70	51.40	48.70	50.80	50.80	3.78%	38
Jul 28, 2026	46.30	49.05	46.30	48.95	48.95	4.93%	15
Jul 27, 2026	44.40	47.65	44.40	46.65	46.65	5.54%	-
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%	-