FRA:02M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	20.15	20.15	20.15	20.15	20.15	-0.59%	-
May 29, 2026	20.27	20.27	20.27	20.27	20.27	-2.50%	-
May 28, 2026	20.02	20.79	20.02	20.79	20.79	2.57%	700
May 27, 2026	19.07	20.27	19.07	20.27	20.27	6.29%	142
May 26, 2026	19.07	19.07	19.07	19.07	19.07	-0.16%	-
May 25, 2026	19.10	19.10	19.10	19.10	19.10	0.39%	-
May 22, 2026	18.57	19.03	18.57	19.03	19.03	0.63%	-
May 21, 2026	18.43	18.91	18.43	18.91	18.91	3.64%	79
May 20, 2026	18.09	18.43	18.05	18.43	18.24	0.74%	5,100
May 19, 2026	18.30	18.30	18.30	18.30	18.11	0.14%	300
May 18, 2026	18.28	18.56	18.27	18.27	18.08	-3.28%	282
May 15, 2026	18.99	19.67	18.89	18.89	18.70	-1.10%	610
May 14, 2026	19.10	19.10	19.10	19.10	18.90	-4.69%	-
May 13, 2026	18.73	20.04	18.73	20.04	19.83	5.34%	3,200
May 12, 2026	18.33	19.06	18.33	19.03	18.83	2.34%	400
May 11, 2026	18.70	18.70	17.81	18.59	18.40	-3.68%	594
May 8, 2026	19.31	19.89	19.30	19.30	19.10	-5.02%	508
May 7, 2026	19.66	20.32	19.66	20.32	20.11	1.85%	270
May 6, 2026	19.49	19.95	19.47	19.95	19.75	3.37%	450
May 5, 2026	19.30	19.30	19.30	19.30	19.10	-3.16%	-
May 4, 2026	19.38	19.93	19.38	19.93	19.73	0.15%	100
Apr 30, 2026	19.31	19.90	19.31	19.90	19.70	1.27%	130
Apr 29, 2026	19.46	19.65	19.46	19.65	19.45	-0.13%	90
Apr 28, 2026	20.21	20.21	19.39	19.68	19.47	-0.43%	850
Apr 27, 2026	20.05	20.05	19.76	19.76	19.56	-3.61%	490
Apr 24, 2026	20.50	20.96	20.50	20.50	20.29	-2.71%	575
Apr 23, 2026	20.45	21.07	20.45	21.07	20.85	1.49%	9
Apr 22, 2026	20.28	20.76	20.28	20.76	20.55	-0.05%	40
Apr 21, 2026	20.09	20.77	20.09	20.77	20.56	2.87%	450
Apr 20, 2026	20.38	20.75	20.19	20.19	19.98	-1.90%	1,250
Apr 17, 2026	20.58	20.58	20.58	20.58	20.37	2.54%	-
Apr 16, 2026	19.74	20.07	19.74	20.07	19.86	0.35%	100
Apr 15, 2026	20.19	20.19	20.00	20.00	19.79	-5.97%	1,250
Apr 14, 2026	20.93	21.33	20.93	21.27	21.05	-1.16%	1,327
Apr 13, 2026	21.52	21.52	21.52	21.52	21.30	2.28%	-
Apr 10, 2026	21.18	21.18	21.04	21.04	20.82	-7.72%	28
Apr 9, 2026	22.34	22.80	22.34	22.80	22.57	3.64%	150
Apr 8, 2026	21.68	22.00	21.63	22.00	21.77	-5.21%	280
Apr 7, 2026	22.44	23.21	22.44	23.21	22.97	-0.90%	1,010
Apr 2, 2026	22.27	23.49	22.27	23.42	23.18	2.88%	1,080
Apr 1, 2026	21.68	22.77	21.68	22.77	22.53	5.54%	530
Mar 31, 2026	21.53	21.57	21.53	21.57	21.35	-0.64%	150
Mar 30, 2026	21.90	22.36	21.71	21.71	21.49	-0.87%	3,842
Mar 27, 2026	22.09	22.09	21.57	21.90	21.68	-1.04%	395
Mar 26, 2026	22.13	22.13	22.13	22.13	21.90	3.17%	-
Mar 25, 2026	21.85	21.85	21.37	21.45	21.23	-1.61%	1,430
Mar 24, 2026	20.34	21.95	20.34	21.80	21.58	4.93%	2,908
Mar 23, 2026	21.20	21.20	20.22	20.78	20.56	-2.58%	3,265
Mar 20, 2026	23.09	23.09	21.00	21.33	21.11	-6.74%	9,805
Mar 19, 2026	24.41	24.41	22.87	22.87	22.63	-6.90%	4,550