FRA:04Q Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	16.16	16.16	16.16	16.16	16.16	-0.03%	-
Jun 2, 2026	16.16	16.16	16.16	16.16	16.16	-0.15%	-
Jun 1, 2026	16.40	16.40	16.19	16.19	16.19	-2.06%	1,474
May 29, 2026	16.37	16.53	16.37	16.53	16.53	1.50%	60
May 28, 2026	16.28	16.28	16.28	16.28	16.28	-1.03%	-
May 27, 2026	16.45	16.45	16.45	16.45	16.45	0.06%	370
May 26, 2026	16.69	16.75	16.44	16.44	16.44	0.77%	370
May 25, 2026	16.32	16.32	16.32	16.32	16.32	-0.28%	-
May 22, 2026	16.29	16.36	16.29	16.36	16.36	0.15%	50
May 21, 2026	16.09	16.34	16.09	16.34	16.34	0.52%	460
May 20, 2026	15.68	16.25	15.68	16.25	16.25	3.77%	120
May 19, 2026	15.66	15.66	15.66	15.66	15.66	3.09%	-
May 18, 2026	15.19	15.19	15.19	15.19	15.19	-0.49%	-
May 15, 2026	15.38	15.58	15.27	15.27	15.27	-3.20%	10,350
May 14, 2026	15.40	15.77	15.30	15.77	15.77	1.28%	2,130
May 13, 2026	15.57	15.57	15.57	15.57	15.57	0.71%	-
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	1.83%	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