FRA:04Q Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	15.15	15.15	15.00	15.12	15.12	-0.17%	298
Apr 1, 2026	15.01	15.14	15.01	15.14	15.14	3.10%	249
Mar 31, 2026	14.47	14.69	14.47	14.69	14.69	1.28%	35
Mar 30, 2026	14.14	14.50	14.14	14.50	14.50	1.65%	1,500
Mar 27, 2026	14.29	14.29	14.23	14.27	14.27	0.07%	108
Mar 26, 2026	14.43	14.43	14.26	14.26	14.26	-1.69%	2,000
Mar 25, 2026	14.51	14.55	14.47	14.50	14.50	-4.61%	4,087
Mar 24, 2026	15.20	15.20	15.20	15.20	14.24	-2.22%	1,040
Mar 23, 2026	14.87	15.55	14.87	15.55	14.56	0.48%	5,346
Mar 20, 2026	15.55	15.68	15.47	15.47	14.49	-0.45%	5,400
Mar 19, 2026	15.84	15.84	15.54	15.54	14.56	-3.12%	400
Mar 18, 2026	15.82	16.04	15.82	16.04	15.03	1.97%	82
Mar 17, 2026	15.73	15.73	15.73	15.73	14.74	0.16%	-
Mar 16, 2026	15.92	15.92	15.71	15.71	14.71	-0.63%	1,000
Mar 13, 2026	15.67	15.81	15.65	15.81	14.81	-0.09%	2,020
Mar 12, 2026	15.87	15.87	15.82	15.82	14.82	-0.50%	5
Mar 11, 2026	15.83	15.90	15.83	15.90	14.90	0.03%	700
Mar 10, 2026	15.83	16.17	15.83	15.90	14.89	2.05%	4,281
Mar 9, 2026	15.28	15.60	15.28	15.58	14.59	-2.11%	1,000
Mar 6, 2026	15.90	15.91	15.90	15.91	14.91	-0.34%	600
Mar 5, 2026	15.91	15.97	15.91	15.97	14.96	-0.87%	2,559
Mar 4, 2026	15.51	16.11	15.51	16.11	15.09	4.51%	1,790
Mar 3, 2026	15.79	15.79	15.41	15.41	14.44	-4.11%	1,550
Mar 2, 2026	16.02	16.13	15.96	16.07	15.06	-3.34%	1,851
Feb 27, 2026	16.62	16.66	16.62	16.63	15.58	-0.21%	338
Feb 26, 2026	16.70	16.70	16.66	16.66	15.61	-0.69%	200
Feb 25, 2026	16.64	16.78	16.64	16.78	15.72	1.42%	60
Feb 24, 2026	16.74	16.74	16.54	16.54	15.50	-1.84%	999
Feb 23, 2026	16.84	16.85	16.84	16.85	15.79	1.02%	240
Feb 20, 2026	16.53	16.73	16.53	16.68	15.63	1.34%	2,260
Feb 19, 2026	16.74	16.74	16.46	16.46	15.42	-0.39%	905
Feb 18, 2026	16.53	16.53	16.53	16.53	15.48	0.85%	-
Feb 17, 2026	16.29	16.50	16.29	16.39	15.35	-0.73%	2,554
Feb 16, 2026	16.41	16.51	16.26	16.51	15.46	1.51%	1,251
Feb 13, 2026	16.39	16.49	16.16	16.26	15.23	-1.81%	3,924
Feb 12, 2026	16.73	16.87	16.56	16.56	15.51	-0.54%	2,830
Feb 11, 2026	16.68	16.75	16.65	16.65	15.60	-0.77%	48
Feb 10, 2026	16.78	16.89	16.77	16.78	15.72	0.54%	1,927
Feb 9, 2026	16.80	16.97	16.69	16.69	15.64	-0.36%	1,330
Feb 6, 2026	16.28	16.75	16.28	16.75	15.69	0.30%	7,480
Feb 5, 2026	16.83	16.83	16.70	16.70	15.65	-1.47%	110
Feb 4, 2026	16.73	17.03	16.73	16.95	15.88	0.36%	2,154
Feb 3, 2026	16.77	16.95	16.77	16.89	15.82	1.75%	3,500
Feb 2, 2026	15.96	16.61	15.96	16.60	15.55	2.79%	3,070
Jan 30, 2026	16.15	16.15	16.15	16.15	15.13	-0.31%	-
Jan 29, 2026	16.74	16.74	15.99	16.20	15.18	-3.34%	8,525
Jan 28, 2026	17.01	17.01	16.76	16.76	15.70	-1.03%	88
Jan 27, 2026	16.80	16.94	16.80	16.94	15.87	0.09%	50
Jan 26, 2026	16.62	16.92	16.62	16.92	15.85	0.71%	400
Jan 23, 2026	16.88	16.88	16.75	16.80	15.74	-0.50%	1,233