FRA:DT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	92.17	92.84	91.64	92.84	92.84	1.19%	-
Mar 26, 2026	91.53	92.91	91.53	91.75	91.75	-0.21%	-
Mar 25, 2026	91.86	92.42	91.80	91.94	91.94	0.29%	-
Mar 24, 2026	93.13	93.13	88.99	91.67	91.67	-1.35%	-
Mar 23, 2026	90.69	93.82	90.69	92.92	92.92	1.74%	-
Mar 20, 2026	90.80	91.33	90.49	91.33	91.33	0.55%	-
Mar 19, 2026	93.51	93.51	90.43	90.83	90.83	-2.79%	-
Mar 18, 2026	96.99	96.99	93.33	93.44	93.44	-3.30%	-
Mar 17, 2026	98.55	99.73	96.63	96.63	96.63	-2.69%	-
Mar 16, 2026	95.41	99.30	95.41	99.30	99.30	4.99%	-
Mar 13, 2026	96.68	96.68	94.11	94.58	94.58	-2.19%	-
Mar 12, 2026	97.48	97.48	95.68	96.70	96.70	-1.57%	-
Mar 11, 2026	100.32	100.32	98.24	98.24	98.24	-2.05%	-
Mar 10, 2026	99.58	101.60	99.58	100.30	100.30	0.80%	-
Mar 9, 2026	97.93	99.50	96.59	99.50	99.50	0.12%	-
Mar 6, 2026	99.46	99.46	99.24	99.38	99.38	-0.12%	-
Mar 5, 2026	100.72	100.72	99.31	99.50	99.50	-1.37%	-
Mar 4, 2026	100.96	101.56	100.88	100.88	100.88	-0.88%	-
Mar 3, 2026	101.44	102.20	101.00	101.78	101.78	-0.72%	26
Mar 2, 2026	105.78	105.78	102.52	102.52	102.52	-4.01%	-
Feb 27, 2026	106.54	106.80	105.86	106.80	106.80	-0.45%	15
Feb 26, 2026	107.36	107.36	107.16	107.28	107.28	-0.80%	-
Feb 25, 2026	111.02	111.02	108.14	108.14	108.14	-3.26%	-
Feb 24, 2026	110.42	111.78	110.42	111.78	111.78	1.10%	-
Feb 23, 2026	112.60	112.60	109.44	110.56	110.56	-2.93%	-
Feb 20, 2026	113.24	113.90	112.78	113.90	113.90	0.37%	-
Feb 19, 2026	111.58	113.48	111.06	113.48	113.48	0.91%	130
Feb 18, 2026	108.04	112.66	108.04	112.46	112.46	3.69%	100
Feb 17, 2026	106.72	108.46	106.72	108.46	108.46	2.11%	110
Feb 16, 2026	106.22	106.22	106.22	106.22	106.22	0.23%	-
Feb 13, 2026	106.00	106.90	104.02	105.98	105.98	-1.82%	200
Feb 12, 2026	105.14	107.94	105.14	107.94	107.94	2.25%	-
Feb 11, 2026	102.04	105.56	102.04	105.56	105.56	3.25%	30
Feb 10, 2026	102.94	102.94	102.24	102.24	102.24	-0.87%	-
Feb 9, 2026	103.60	103.72	103.06	103.14	103.14	-2.00%	35
Feb 6, 2026	101.02	105.24	101.02	105.24	105.24	3.95%	-
Feb 5, 2026	102.70	102.70	100.82	101.24	101.24	-1.65%	-
Feb 4, 2026	100.90	102.94	100.90	102.94	102.94	2.00%	90
Feb 3, 2026	98.84	101.50	98.84	100.92	100.92	1.70%	-
Feb 2, 2026	97.84	99.57	97.84	99.23	99.23	0.67%	-
Jan 30, 2026	97.38	98.57	97.38	98.57	98.57	0.89%	-
Jan 29, 2026	98.85	98.85	97.70	97.70	97.70	-2.00%	-
Jan 28, 2026	101.06	101.06	99.69	99.69	99.69	-0.90%	-
Jan 27, 2026	105.06	105.06	100.60	100.60	100.60	-4.52%	-
Jan 26, 2026	108.08	108.08	105.36	105.36	105.36	-3.50%	-
Jan 23, 2026	107.46	109.18	107.46	109.18	109.18	1.39%	-
Jan 22, 2026	113.74	113.74	107.12	107.68	107.68	-4.98%	-
Jan 21, 2026	113.94	113.94	110.94	113.32	113.32	-0.70%	114
Jan 20, 2026	117.96	117.96	114.12	114.12	114.12	-3.79%	-
Jan 19, 2026	118.68	118.68	118.40	118.62	118.62	-1.51%	-