FRA:08T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	40.08	40.08	40.08	40.08	40.08	0.55%	100
Jun 2, 2026	39.86	39.86	39.86	39.86	39.86	0.53%	100
Jun 1, 2026	39.23	39.65	39.23	39.65	39.65	-0.40%	373
May 29, 2026	39.81	39.81	39.81	39.81	39.81	0.23%	-
May 28, 2026	39.69	39.72	39.66	39.72	39.72	-0.92%	270
May 27, 2026	40.09	40.09	40.09	40.09	40.09	-1.64%	78
May 26, 2026	40.56	40.76	40.56	40.76	40.76	-0.83%	78
May 25, 2026	40.93	41.10	40.93	41.10	41.10	-1.51%	7
May 22, 2026	41.73	41.73	41.73	41.73	41.73	-0.31%	-
May 21, 2026	41.86	41.86	41.86	41.86	41.86	-2.56%	-
May 20, 2026	42.96	42.96	42.96	42.96	42.96	1.06%	-
May 19, 2026	42.51	42.51	42.51	42.51	42.51	0.81%	-
May 18, 2026	42.17	42.17	42.17	42.17	42.17	-0.05%	-
May 15, 2026	41.37	42.19	41.37	42.19	42.19	3.69%	1,174
May 14, 2026	40.69	40.69	40.69	40.69	40.69	-1.36%	-
May 13, 2026	41.25	41.25	41.25	41.25	41.25	1.18%	-
May 12, 2026	40.77	40.77	40.77	40.77	40.77	-0.85%	-
May 11, 2026	41.12	41.12	41.12	41.12	41.12	1.73%	-
May 8, 2026	40.42	40.42	40.42	40.42	40.42	-1.41%	-
May 7, 2026	41.00	41.00	41.00	41.00	41.00	-0.75%	-
May 6, 2026	42.28	42.28	41.31	41.31	41.31	-1.60%	200
May 5, 2026	41.98	41.98	41.98	41.98	41.98	1.77%	-
May 4, 2026	41.25	41.25	41.25	41.25	41.25	2.03%	-
Apr 30, 2026	40.43	40.43	40.43	40.43	40.43	1.76%	-
Apr 29, 2026	39.73	39.73	39.73	39.73	39.73	1.15%	-
Apr 28, 2026	39.28	39.28	39.28	39.28	39.28	5.51%	-
Apr 27, 2026	37.23	37.23	37.23	37.23	37.23	-1.19%	-
Apr 24, 2026	37.68	37.68	37.68	37.68	37.68	0.37%	-
Apr 23, 2026	37.42	37.54	37.42	37.54	37.54	1.02%	600
Apr 22, 2026	37.16	37.16	37.16	37.16	37.16	-0.03%	-
Apr 21, 2026	37.11	37.17	37.11	37.17	37.17	0.54%	85
Apr 20, 2026	36.97	36.97	36.97	36.97	36.97	1.96%	-
Apr 17, 2026	37.89	37.89	36.26	36.26	36.26	-2.97%	3,000
Apr 16, 2026	37.37	37.37	37.37	37.37	37.37	0.57%	-
Apr 15, 2026	37.13	37.16	37.13	37.16	37.16	-2.26%	120
Apr 14, 2026	37.85	38.02	37.85	38.02	38.02	-3.60%	25
Apr 13, 2026	38.91	39.44	38.91	39.44	39.44	4.92%	404
Apr 10, 2026	37.59	37.59	37.59	37.59	37.59	-2.11%	-
Apr 9, 2026	38.27	38.40	38.27	38.40	38.40	4.07%	120
Apr 8, 2026	36.90	36.90	36.90	36.90	36.90	-7.05%	-
Apr 7, 2026	39.62	39.70	39.62	39.70	39.70	-0.82%	160
Apr 2, 2026	40.79	40.79	40.03	40.03	40.03	-3.24%	1,000
Apr 1, 2026	41.37	41.37	41.37	41.37	41.37	-3.99%	-
Mar 31, 2026	43.09	43.09	43.09	43.09	43.09	0.33%	-
Mar 30, 2026	42.71	42.99	42.71	42.95	42.95	3.74%	1,250
Mar 27, 2026	41.40	41.40	41.40	41.40	41.40	-2.98%	-
Mar 26, 2026	42.92	42.92	42.67	42.67	42.67	-1.84%	100
Mar 25, 2026	43.47	43.47	43.47	43.47	43.47	1.23%	-
Mar 24, 2026	42.80	42.94	42.80	42.94	42.94	-0.97%	100
Mar 23, 2026	44.26	44.54	43.36	43.36	43.36	0.02%	1,700