FRA:04Q Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	16.32	16.32	16.32	16.32	16.32	-1.24%	-
Jun 23, 2026	16.61	16.61	16.53	16.53	16.53	-1.81%	1,332
Jun 22, 2026	16.59	16.90	16.59	16.83	16.83	2.37%	2,303
Jun 19, 2026	16.45	16.48	16.44	16.44	16.44	-0.87%	554
Jun 18, 2026	16.56	16.59	16.56	16.59	16.59	-0.72%	465
Jun 17, 2026	16.37	16.71	16.37	16.71	16.71	1.55%	300
Jun 16, 2026	16.45	16.57	16.45	16.45	16.45	-1.32%	310
Jun 15, 2026	16.67	16.67	16.67	16.67	16.67	2.18%	-
Jun 12, 2026	16.04	16.32	16.04	16.32	16.32	1.78%	90
Jun 11, 2026	15.73	16.03	15.73	16.03	16.03	1.14%	1,180
Jun 10, 2026	15.85	15.85	15.85	15.85	15.85	0.03%	-
Jun 9, 2026	15.97	16.10	15.85	15.85	15.85	-0.66%	700
Jun 8, 2026	15.95	15.95	15.95	15.95	15.95	-0.84%	-
Jun 5, 2026	16.11	16.11	16.09	16.09	16.09	-0.37%	140
Jun 4, 2026	16.15	16.15	16.15	16.15	16.15	-0.06%	-
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