FRA:DS3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	47.10	47.10	45.30	45.45	45.45	-3.61%	469
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
May 15, 2026	38.20	41.40	38.20	40.90	40.90	5.14%	40
May 14, 2026	38.25	39.35	38.25	38.90	38.90	1.04%	15
May 13, 2026	38.45	38.65	38.00	38.50	38.50	0.26%	48
May 12, 2026	38.30	39.20	38.25	38.40	38.40	-0.65%	71
May 11, 2026	40.45	40.60	38.65	38.65	38.65	-4.45%	-
May 8, 2026	40.55	40.55	39.45	40.45	40.45	-0.98%	100
May 7, 2026	39.65	41.20	39.65	40.85	40.85	3.29%	-
May 6, 2026	41.10	41.10	39.55	39.55	39.55	-4.12%	-
May 5, 2026	41.20	41.50	41.05	41.25	41.25	-0.36%	-
May 4, 2026	40.65	41.85	40.65	41.40	41.40	5.88%	14
Apr 30, 2026	39.80	39.80	38.90	39.10	39.10	-2.37%	-
Apr 29, 2026	39.05	40.05	38.85	40.05	40.05	2.30%	-
Apr 28, 2026	38.75	40.55	38.75	39.15	39.15	0.38%	-
Apr 27, 2026	39.20	39.85	39.00	39.00	39.00	-0.76%	-
Apr 24, 2026	38.65	39.30	38.55	39.30	39.30	2.21%	-
Apr 23, 2026	39.75	39.75	37.45	38.45	38.45	-5.06%	-
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