FRA:01R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	24.85	26.10	24.85	26.10	26.10	0.97%	205
Jun 25, 2026	25.85	25.85	25.85	25.85	25.85	-	-
Jun 24, 2026	25.85	25.85	25.85	25.85	25.85	-3.18%	-
Jun 23, 2026	26.70	26.70	26.70	26.70	26.70	-7.93%	-
Jun 22, 2026	27.60	29.00	27.60	29.00	29.00	0.69%	357
Jun 19, 2026	27.20	28.80	27.20	28.80	28.80	-1.37%	-
Jun 18, 2026	27.90	29.20	27.90	29.20	29.20	-1.18%	-
Jun 17, 2026	28.25	29.55	28.25	29.55	29.55	6.29%	-
Jun 16, 2026	27.60	27.80	27.60	27.80	27.80	-	2,271
Jun 15, 2026	26.35	27.80	26.35	27.80	27.80	1.83%	-
Jun 12, 2026	27.30	27.30	27.30	27.30	27.30	3.21%	-
Jun 11, 2026	26.45	26.45	26.45	26.45	26.45	1.73%	-
Jun 10, 2026	27.15	27.15	26.00	26.00	26.00	-7.31%	56
Jun 9, 2026	28.65	28.65	27.65	28.05	28.05	-	3,950
Jun 8, 2026	28.05	28.05	28.05	28.05	28.05	-3.77%	-
Jun 5, 2026	29.15	29.15	29.15	29.15	29.15	-1.52%	-
Jun 4, 2026	29.60	29.60	29.60	29.60	29.60	-0.17%	-
Jun 3, 2026	29.65	29.65	29.65	29.65	29.65	1.37%	-
Jun 2, 2026	29.25	29.25	29.25	29.25	29.25	-4.41%	-
Jun 1, 2026	29.25	30.60	29.25	30.60	30.60	6.99%	457
May 29, 2026	28.60	28.60	28.60	28.60	28.60	1.96%	-
May 28, 2026	28.05	28.05	28.05	28.05	28.05	-2.26%	-
May 27, 2026	28.75	30.25	28.70	28.70	28.70	-2.55%	310
May 26, 2026	29.45	29.45	29.45	29.45	29.45	6.51%	-
May 25, 2026	27.65	27.65	27.65	27.65	27.65	3.17%	-
May 22, 2026	26.10	26.80	26.10	26.80	26.80	-2.19%	-
May 21, 2026	26.20	27.45	26.20	27.40	27.40	3.40%	261
May 20, 2026	26.40	26.50	26.40	26.50	26.50	0.19%	40
May 19, 2026	27.35	27.35	26.45	26.45	26.45	-5.54%	44
May 18, 2026	27.05	28.00	27.05	28.00	28.00	0.36%	15
May 15, 2026	27.90	27.90	27.90	27.90	27.90	-1.06%	-
May 14, 2026	28.20	28.20	28.20	28.20	28.20	2.36%	-
May 13, 2026	27.55	27.55	27.55	27.55	27.55	-4.84%	-
May 12, 2026	28.95	28.95	28.95	28.95	28.95	-5.24%	-
May 11, 2026	30.55	30.55	30.55	30.55	30.55	-2.71%	-
May 8, 2026	28.55	31.45	28.55	31.40	31.40	8.28%	200
May 7, 2026	31.25	31.25	29.00	29.00	29.00	-7.35%	55
May 6, 2026	29.70	31.30	29.70	31.30	31.30	5.39%	-
May 5, 2026	29.00	29.70	29.00	29.70	29.70	1.54%	15
May 4, 2026	28.50	29.85	28.50	29.25	29.25	2.99%	-
Apr 30, 2026	31.20	31.20	28.40	28.40	28.40	-9.55%	31
Apr 29, 2026	29.70	31.40	29.70	31.40	31.40	1.95%	-
Apr 28, 2026	29.50	30.80	29.50	30.80	30.80	-6.24%	-
Apr 27, 2026	30.20	32.85	30.15	32.85	32.85	6.31%	125
Apr 24, 2026	30.90	30.90	30.90	30.90	30.90	-1.44%	-
Apr 23, 2026	31.35	31.35	31.35	31.35	31.35	-2.34%	-
Apr 22, 2026	32.10	32.10	32.10	32.10	32.10	-1.08%	-
Apr 21, 2026	32.45	32.45	32.45	32.45	32.45	-1.82%	-
Apr 20, 2026	33.05	33.05	33.05	33.05	33.05	-0.15%	-
Apr 17, 2026	32.55	34.00	32.55	33.10	33.10	-3.22%	9