FRA:DTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	27.95	28.56	27.19	28.28	28.28	2.09%	-
May 12, 2026	27.54	27.73	27.30	27.70	27.70	0.14%	68,843
May 11, 2026	27.43	27.89	27.31	27.66	27.66	0.99%	90,923
May 8, 2026	27.71	27.71	27.39	27.39	27.39	-1.15%	94,890
May 7, 2026	27.90	27.90	27.55	27.71	27.71	-0.79%	13,125
May 6, 2026	27.52	28.00	27.20	27.93	27.93	1.71%	54,895
May 5, 2026	27.18	27.46	27.02	27.46	27.46	1.33%	40,404
May 4, 2026	27.86	27.86	26.91	27.10	27.10	-1.74%	160,161
Apr 30, 2026	27.26	27.58	27.10	27.58	27.58	0.88%	72,839
Apr 29, 2026	27.29	27.41	26.82	27.34	27.34	1.71%	118,306
Apr 28, 2026	26.91	26.91	26.52	26.88	26.88	-0.26%	196,184
Apr 27, 2026	27.69	27.70	26.80	26.95	26.95	-2.60%	150,678
Apr 24, 2026	27.39	27.89	27.39	27.67	27.67	0.36%	96,085
Apr 23, 2026	27.41	27.84	27.39	27.57	27.57	-0.22%	266,008
Apr 22, 2026	29.10	29.13	27.25	27.63	27.63	-4.79%	320,489
Apr 21, 2026	29.60	29.60	28.72	29.02	29.02	-1.99%	124,495
Apr 20, 2026	29.32	29.61	29.25	29.61	29.61	0.48%	56,573
Apr 17, 2026	29.18	29.56	28.99	29.47	29.47	1.38%	217,079
Apr 16, 2026	28.59	29.11	27.93	29.07	29.07	1.61%	204,572
Apr 15, 2026	28.80	28.90	28.45	28.61	28.61	-0.69%	148,639
Apr 14, 2026	29.17	29.30	28.65	28.81	28.81	-1.30%	176,522
Apr 13, 2026	30.81	30.94	28.98	29.19	29.19	-5.99%	379,245
Apr 10, 2026	31.25	31.35	30.98	31.05	31.05	-0.70%	77,024
Apr 9, 2026	31.29	31.30	31.10	31.27	31.27	-0.16%	141,634
Apr 8, 2026	31.78	31.83	30.75	31.32	31.32	1.82%	154,331
Apr 7, 2026	30.73	31.17	30.59	30.76	30.76	-0.03%	325,158
Apr 2, 2026	30.57	32.00	29.95	30.77	30.77	-3.57%	-
Apr 1, 2026	32.41	32.68	31.82	31.91	31.91	-0.87%	225,235
Mar 31, 2026	32.40	32.58	32.00	32.19	32.19	-0.03%	194,350
Mar 30, 2026	31.60	32.40	31.60	32.20	32.20	1.51%	102,954
Mar 27, 2026	32.10	32.10	31.40	31.72	30.73	-1.03%	125,911
Mar 26, 2026	32.15	32.25	31.97	32.05	31.05	-0.84%	141,675
Mar 25, 2026	32.45	32.61	32.00	32.32	31.31	-0.98%	150,264
Mar 24, 2026	31.45	32.64	31.45	32.64	31.62	3.19%	135,976
Mar 23, 2026	31.20	32.06	30.98	31.63	30.64	0.73%	217,814
Mar 20, 2026	32.24	32.25	31.39	31.40	30.42	-2.12%	180,199
Mar 19, 2026	32.09	32.51	32.08	32.08	31.08	-1.29%	108,522
Mar 18, 2026	33.36	33.46	32.39	32.50	31.48	-2.58%	214,884
Mar 17, 2026	32.95	33.58	32.95	33.36	32.32	1.28%	112,739
Mar 16, 2026	33.27	33.42	32.63	32.94	31.91	-1.14%	118,521
Mar 13, 2026	32.59	33.50	32.39	33.32	32.28	1.43%	111,526
Mar 12, 2026	32.39	32.85	32.39	32.85	31.82	0.71%	71,424
Mar 11, 2026	32.56	32.76	32.41	32.62	31.60	-0.18%	191,121
Mar 10, 2026	32.66	32.93	32.39	32.68	31.66	-0.09%	122,214
Mar 9, 2026	32.40	33.15	32.20	32.71	31.69	-0.18%	-
Mar 6, 2026	33.15	33.21	32.57	32.77	31.74	-0.33%	106,799
Mar 5, 2026	33.03	33.64	32.88	32.88	31.85	-0.69%	152,027
Mar 4, 2026	32.66	33.19	32.66	33.11	32.07	0.30%	198,968
Mar 3, 2026	32.90	33.01	32.20	33.01	31.98	-0.48%	-
Mar 2, 2026	33.25	34.14	33.07	33.17	32.13	-2.18%	-