FRA:DT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	86.29	87.38	86.29	87.27	87.27	0.47%	400
Apr 22, 2026	89.14	89.14	86.86	86.86	86.86	-2.40%	-
Apr 21, 2026	90.81	91.75	89.00	89.00	89.00	-2.21%	-
Apr 20, 2026	89.25	91.15	89.25	91.01	91.01	1.12%	-
Apr 17, 2026	84.91	90.00	84.91	90.00	90.00	6.04%	-
Apr 16, 2026	85.48	86.50	84.87	84.87	84.87	-1.23%	-
Apr 15, 2026	84.92	85.93	84.92	85.93	85.93	0.92%	-
Apr 14, 2026	86.33	86.33	85.15	85.15	85.15	-2.09%	-
Apr 13, 2026	84.35	87.20	84.35	86.97	86.97	2.84%	35
Apr 10, 2026	87.24	87.24	84.57	84.57	84.57	-3.27%	-
Apr 9, 2026	90.01	90.01	87.43	87.43	87.43	-3.36%	-
Apr 8, 2026	92.09	92.09	90.47	90.47	90.47	-0.97%	-
Apr 7, 2026	95.83	95.83	91.36	91.36	91.36	-2.35%	-
Apr 2, 2026	92.23	93.56	92.23	93.56	93.56	-0.07%	-
Apr 1, 2026	94.13	94.13	93.63	93.63	93.63	-1.09%	-
Mar 31, 2026	92.29	94.66	92.26	94.66	94.66	2.75%	-
Mar 30, 2026	92.64	93.37	92.06	92.13	92.13	-0.76%	-
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