FRA:DX0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.60	18.60	18.60	18.60	18.60	1.64%	-
Mar 26, 2026	18.30	18.30	18.30	18.30	18.30	0.55%	-
Mar 25, 2026	18.20	18.20	18.20	18.20	18.20	-1.09%	-
Mar 24, 2026	18.40	18.40	18.40	18.40	18.40	-3.41%	-
Mar 23, 2026	19.05	19.05	19.05	19.05	19.05	-3.05%	-
Mar 20, 2026	19.65	19.65	19.65	19.65	19.07	1.29%	-
Mar 19, 2026	19.40	19.40	19.40	19.40	18.83	0.26%	-
Mar 18, 2026	19.35	19.35	19.35	19.35	18.78	1.04%	-
Mar 17, 2026	19.15	19.15	19.15	19.15	18.58	-2.30%	-
Mar 16, 2026	19.60	19.60	19.60	19.60	19.02	-1.01%	-
Mar 13, 2026	19.80	19.80	19.80	19.80	19.22	0.51%	-
Mar 12, 2026	19.70	19.70	19.70	19.70	19.12	3.14%	-
Mar 11, 2026	19.10	19.10	19.10	19.10	18.54	-2.30%	-
Mar 10, 2026	19.55	19.55	19.55	19.55	18.97	5.39%	-
Mar 9, 2026	18.55	18.55	18.55	18.55	18.00	-4.87%	-
Mar 6, 2026	19.50	19.50	19.50	19.50	18.92	3.45%	-
Mar 5, 2026	18.85	18.85	18.85	18.85	18.29	0.27%	-
Mar 4, 2026	18.80	18.80	18.80	18.80	18.25	-0.79%	-
Mar 3, 2026	18.95	18.95	18.95	18.95	18.39	-2.57%	-
Mar 2, 2026	19.45	19.45	19.45	19.45	18.88	1.30%	-
Feb 27, 2026	19.20	19.20	19.20	19.20	18.63	4.07%	-
Feb 26, 2026	18.45	18.45	18.45	18.45	17.91	-0.54%	-
Feb 25, 2026	18.55	18.55	18.55	18.55	18.00	-0.54%	-
Feb 24, 2026	18.65	18.65	18.65	18.65	18.10	-0.27%	-
Feb 23, 2026	18.70	18.70	18.70	18.70	18.15	-0.53%	-
Feb 20, 2026	18.80	18.80	18.80	18.80	18.25	0.53%	-
Feb 19, 2026	18.70	18.70	18.70	18.70	18.15	2.19%	-
Feb 18, 2026	18.30	18.30	18.30	18.30	17.76	-	-
Feb 17, 2026	18.30	18.30	18.30	18.30	17.76	-1.88%	-
Feb 16, 2026	18.65	18.65	18.65	18.65	18.10	1.36%	-
Feb 13, 2026	18.40	18.40	18.40	18.40	17.86	-2.13%	-
Feb 12, 2026	18.80	18.80	18.80	18.80	18.25	0.53%	-
Feb 11, 2026	18.70	18.70	18.70	18.70	18.15	0.27%	-
Feb 10, 2026	18.65	18.65	18.65	18.65	18.10	-0.27%	-
Feb 9, 2026	18.70	18.70	18.70	18.70	18.15	-0.80%	-
Feb 6, 2026	18.85	18.85	18.85	18.85	18.29	0.53%	1
Feb 5, 2026	18.75	18.75	18.75	18.75	18.20	-	-
Feb 4, 2026	18.75	18.75	18.75	18.75	18.20	-2.09%	-
Feb 3, 2026	19.15	19.15	19.15	19.15	18.58	1.32%	-
Feb 2, 2026	18.50	18.90	18.50	18.90	18.34	2.16%	8
Jan 30, 2026	18.50	18.50	18.50	18.50	17.95	-	-
Jan 29, 2026	18.50	18.50	18.50	18.50	17.95	-1.33%	-
Jan 28, 2026	18.75	18.75	18.75	18.75	18.20	-1.32%	-
Jan 27, 2026	18.25	19.00	18.25	19.00	18.44	2.15%	1
Jan 26, 2026	18.40	18.60	18.40	18.60	18.05	1.36%	47
Jan 23, 2026	18.35	18.35	18.35	18.35	17.81	-0.81%	-
Jan 22, 2026	18.50	18.50	18.50	18.50	17.95	2.21%	-
Jan 21, 2026	18.10	18.10	18.10	18.10	17.57	0.28%	-
Jan 20, 2026	18.05	18.05	18.05	18.05	17.52	0.28%	-
Jan 19, 2026	18.00	18.00	18.00	18.00	17.47	-2.44%	-