FRA:DSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	50.02	50.02	50.02	50.02	50.02	-1.15%	-
Sep 17, 2026	49.40	50.60	49.40	50.60	50.60	1.22%	300
Sep 16, 2026	49.99	49.99	49.99	49.99	49.99	0.12%	-
Sep 15, 2026	49.69	49.95	49.69	49.93	49.93	-2.17%	1,940
Sep 14, 2026	50.94	51.04	50.54	51.04	51.04	-	733
Sep 11, 2026	50.78	51.04	50.66	51.04	51.04	0.51%	550
Sep 10, 2026	49.40	50.78	49.40	50.78	50.78	1.62%	2,945
Sep 9, 2026	49.97	49.97	49.97	49.97	49.97	-0.30%	-
Sep 8, 2026	49.48	50.14	49.48	50.12	50.12	-	2,400
Sep 7, 2026	49.72	50.12	49.72	50.12	50.12	-0.32%	600
Sep 4, 2026	49.59	50.28	49.59	50.28	50.28	0.66%	250
Sep 3, 2026	49.47	49.95	49.47	49.95	49.95	0.48%	200
Sep 2, 2026	48.94	49.90	48.94	49.71	49.71	-0.42%	2,308
Sep 1, 2026	49.51	49.92	49.51	49.92	49.92	-0.20%	158
Aug 31, 2026	49.38	50.02	49.38	50.02	50.02	0.93%	100
Aug 28, 2026	49.00	49.70	49.00	49.56	49.56	-0.20%	600
Aug 27, 2026	49.93	50.02	49.66	49.66	49.66	-0.80%	240
Aug 26, 2026	49.46	50.14	49.46	50.06	50.06	-0.32%	625
Aug 25, 2026	49.17	50.22	49.17	50.22	50.22	1.74%	340
Aug 24, 2026	48.85	49.36	48.85	49.36	49.36	-0.32%	740
Aug 21, 2026	48.85	49.52	48.85	49.52	49.52	0.79%	250
Aug 20, 2026	48.60	49.13	48.60	49.13	49.13	0.06%	400
Aug 19, 2026	49.10	49.10	49.10	49.10	49.10	-1.48%	300
Aug 18, 2026	50.40	50.40	49.44	49.84	49.84	-1.89%	575
Aug 17, 2026	49.77	50.80	49.77	50.80	50.80	1.97%	1,700
Aug 14, 2026	49.26	49.99	49.26	49.82	49.82	0.04%	900
Aug 13, 2026	50.36	50.36	49.80	49.80	49.80	-0.14%	2,640
Aug 12, 2026	49.38	50.10	49.38	49.87	49.87	-2.10%	1,520
Aug 11, 2026	49.59	50.94	49.59	50.94	50.94	2.04%	1,650
Aug 10, 2026	49.77	49.93	49.77	49.92	49.92	-0.76%	810
Aug 7, 2026	50.84	50.84	49.53	50.30	50.30	0.40%	3,219
Aug 6, 2026	50.02	50.84	50.02	50.10	50.10	-0.28%	1,756
Aug 5, 2026	50.20	50.36	49.82	50.24	50.24	-0.55%	5,700
Aug 4, 2026	49.82	50.54	49.82	50.52	50.52	0.68%	700
Aug 3, 2026	50.18	50.18	50.18	50.18	50.18	1.76%	-
Jul 31, 2026	49.31	49.31	49.31	49.31	49.31	2.39%	-
Jul 30, 2026	48.16	48.16	48.16	48.16	48.16	-1.47%	-
Jul 29, 2026	48.12	48.89	48.12	48.88	48.88	0.62%	183
Jul 28, 2026	48.47	48.76	48.47	48.58	48.58	1.46%	1,585
Jul 27, 2026	47.88	47.88	47.88	47.88	47.88	0.25%	-
Jul 24, 2026	47.76	47.76	47.76	47.76	47.76	-1.18%	1
Jul 23, 2026	48.42	48.42	47.96	48.33	48.33	-1.73%	791
Jul 22, 2026	48.41	49.18	48.41	49.18	49.18	-1.15%	100
Jul 21, 2026	48.20	49.75	48.20	49.75	49.75	1.93%	230
Jul 20, 2026	48.81	48.81	48.81	48.81	48.81	1.22%	-
Jul 17, 2026	50.34	50.34	48.22	48.22	48.22	-2.17%	550
Jul 16, 2026	49.29	49.29	49.29	49.29	49.29	-1.50%	-
Jul 15, 2026	49.50	50.04	49.50	50.04	50.04	2.21%	200
Jul 14, 2026	48.52	48.96	48.52	48.96	48.96	0.72%	300
Jul 13, 2026	48.61	48.61	48.61	48.61	48.61	-0.78%	-