FRA:04Q Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	15.61	15.61	15.34	15.34	-	-0.78%	10,000
May 12, 2026	15.46	15.46	15.46	15.46	15.46	-0.96%	-
May 11, 2026	15.69	15.69	15.61	15.61	15.61	0.22%	1,600
May 8, 2026	15.58	15.58	15.58	15.58	15.58	-0.80%	-
May 7, 2026	15.94	15.94	15.70	15.70	15.70	-0.95%	235
May 6, 2026	15.84	16.14	15.84	15.85	15.85	0.67%	600
May 5, 2026	15.70	15.75	15.70	15.75	15.75	-0.69%	11
May 4, 2026	15.92	16.00	15.86	15.86	15.86	-0.03%	1,241
Apr 30, 2026	15.68	15.86	15.68	15.86	15.86	0.57%	187
Apr 29, 2026	15.77	15.77	15.77	15.77	15.77	-0.38%	-
Apr 28, 2026	15.73	15.88	15.73	15.83	15.83	-0.47%	346
Apr 27, 2026	15.61	15.91	15.61	15.91	15.91	0.92%	76
Apr 24, 2026	15.68	15.76	15.68	15.76	15.76	0.80%	400
Apr 23, 2026	15.72	15.72	15.64	15.64	15.64	0.68%	400
Apr 22, 2026	15.53	15.53	15.53	15.53	15.53	-1.71%	-
Apr 21, 2026	15.80	15.80	15.80	15.80	15.80	1.02%	-
Apr 20, 2026	15.64	15.64	15.64	15.64	15.64	-1.11%	-
Apr 17, 2026	15.82	15.82	15.82	15.82	15.82	-1.28%	-
Apr 16, 2026	16.08	16.08	15.87	16.02	16.02	-0.56%	40
Apr 15, 2026	16.14	16.14	16.11	16.11	16.11	-0.43%	388
Apr 14, 2026	15.82	16.18	15.82	16.18	16.18	2.28%	700
Apr 13, 2026	15.57	15.82	15.41	15.82	15.82	-0.32%	1,530
Apr 10, 2026	15.41	15.87	15.41	15.87	15.87	0.73%	3,202
Apr 9, 2026	15.76	15.76	15.76	15.76	15.76	-0.54%	630
Apr 8, 2026	15.67	15.84	15.67	15.84	15.84	5.64%	2,898
Apr 7, 2026	15.22	15.22	15.00	15.00	15.00	-0.79%	1,728
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