FRA:DT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	93.53	93.53	93.53	93.53	-	-0.42%	-
Jun 2, 2026	94.84	94.84	93.92	93.92	93.92	-2.01%	-
Jun 1, 2026	99.54	99.54	95.85	95.85	95.85	-3.75%	-
May 29, 2026	96.58	99.58	96.58	99.58	99.58	2.20%	-
May 28, 2026	82.54	98.22	82.54	97.44	97.44	18.61%	108
May 27, 2026	80.22	82.15	80.09	82.15	82.15	2.24%	-
May 26, 2026	81.79	81.79	79.32	80.35	80.35	-1.99%	-
May 25, 2026	81.83	81.98	81.83	81.98	81.98	0.24%	-
May 22, 2026	82.22	82.92	81.70	81.78	81.78	-0.69%	-
May 21, 2026	79.86	82.35	78.52	82.35	82.35	2.69%	-
May 20, 2026	77.70	80.19	77.17	80.19	80.19	2.95%	110
May 19, 2026	77.82	77.89	77.03	77.89	77.89	-0.50%	-
May 18, 2026	76.41	78.28	75.13	78.28	78.28	1.50%	10
May 15, 2026	76.76	77.36	76.76	77.12	77.12	-0.26%	-
May 14, 2026	73.88	77.32	73.88	77.32	77.32	4.36%	-
May 13, 2026	75.53	75.53	73.85	74.09	74.09	-2.50%	135
May 12, 2026	76.24	76.47	75.61	75.99	75.99	-0.72%	-
May 11, 2026	79.81	79.81	76.54	76.54	76.54	-3.96%	-
May 8, 2026	82.55	82.66	79.70	79.70	79.70	-3.55%	-
May 7, 2026	81.70	82.63	81.41	82.63	82.63	0.68%	-
May 6, 2026	79.49	82.07	79.49	82.07	82.07	2.79%	-
May 5, 2026	80.28	81.17	79.53	79.84	79.84	-0.54%	-
May 4, 2026	80.41	80.87	80.27	80.27	80.27	-2.84%	-
Apr 30, 2026	81.18	82.71	81.18	82.62	82.62	1.21%	-
Apr 29, 2026	83.71	83.71	81.57	81.63	81.63	-2.79%	-
Apr 28, 2026	83.42	84.23	83.42	83.97	83.97	0.57%	-
Apr 27, 2026	87.75	88.36	82.56	83.49	83.49	-5.53%	-
Apr 24, 2026	87.01	88.38	87.01	88.38	88.38	1.27%	-
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%	-