FRA:04Q Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	16.97	17.20	16.49	16.98	16.98	0.33%	401
Jul 15, 2026	16.88	16.93	16.88	16.92	16.92	0.56%	1,300
Jul 14, 2026	16.66	16.83	16.51	16.83	16.83	0.48%	1,618
Jul 13, 2026	17.18	17.18	16.75	16.75	16.75	-0.30%	1,940
Jul 10, 2026	16.76	16.80	16.76	16.80	16.80	0.03%	590
Jul 9, 2026	16.71	16.83	16.71	16.79	16.79	0.15%	1,705
Jul 8, 2026	16.92	16.92	16.65	16.77	16.77	-1.41%	320
Jul 7, 2026	16.93	17.17	16.93	17.01	17.01	0.06%	90
Jul 6, 2026	16.92	17.00	16.92	17.00	17.00	0.50%	100
Jul 3, 2026	16.79	16.91	16.79	16.91	16.91	0.33%	120
Jul 2, 2026	16.42	16.86	16.42	16.86	16.86	2.99%	400
Jul 1, 2026	16.60	16.60	16.37	16.37	16.37	-	185
Jun 30, 2026	16.37	16.37	16.37	16.37	16.37	0.31%	-
Jun 29, 2026	16.23	16.32	16.23	16.32	16.32	1.02%	4
Jun 26, 2026	16.15	16.15	16.15	16.15	16.15	-0.34%	-
Jun 25, 2026	16.17	16.21	16.17	16.21	16.21	-0.70%	12
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%	-
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%	-