FRA:0DA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	34.68	34.68	34.68	34.68	-	-0.52%	-
Jun 2, 2026	34.86	34.86	34.86	34.86	34.86	-0.40%	-
Jun 1, 2026	35.00	35.00	35.00	35.00	35.00	-0.91%	250
May 29, 2026	35.32	35.32	35.32	35.32	35.32	-4.28%	-
May 28, 2026	36.90	36.90	36.90	36.90	36.90	-4.40%	-
May 27, 2026	38.12	38.60	38.12	38.60	38.60	0.47%	30
May 26, 2026	38.52	39.38	38.42	38.42	38.42	-1.59%	200
May 25, 2026	39.04	39.04	39.04	39.04	39.04	0.15%	-
May 22, 2026	38.98	38.98	38.98	38.98	38.98	-4.27%	-
May 21, 2026	40.72	40.72	40.72	40.72	40.72	1.04%	-
May 20, 2026	35.94	40.30	35.94	40.30	40.30	13.84%	182
May 19, 2026	35.40	35.40	35.40	35.40	35.40	-2.37%	-
May 18, 2026	33.54	36.26	33.54	36.26	36.26	6.96%	340
May 15, 2026	34.50	34.76	34.50	34.76	33.90	1.40%	260
May 14, 2026	34.28	34.28	34.28	34.28	33.43	1.60%	-
May 13, 2026	33.74	33.74	33.74	33.74	32.90	-0.30%	-
May 12, 2026	33.84	33.84	33.84	33.84	33.00	0.42%	-
May 11, 2026	33.70	33.70	33.70	33.70	32.87	0.72%	-
May 8, 2026	33.46	33.46	33.46	33.46	32.63	2.95%	-
May 7, 2026	32.82	32.82	32.50	32.50	31.70	-2.29%	250
May 6, 2026	33.68	33.68	33.26	33.26	32.44	-0.12%	6
May 5, 2026	33.30	33.30	33.30	33.30	32.48	0.97%	-
May 4, 2026	32.98	32.98	32.98	32.98	32.16	1.41%	-
Apr 30, 2026	32.52	32.52	32.52	32.52	31.71	0.18%	-
Apr 29, 2026	32.46	32.46	32.46	32.46	31.66	1.63%	-
Apr 28, 2026	31.94	31.94	31.94	31.94	31.15	0.44%	-
Apr 27, 2026	31.54	31.80	31.54	31.80	31.01	3.05%	55
Apr 24, 2026	30.86	30.86	30.86	30.86	30.10	2.05%	-
Apr 23, 2026	30.24	30.24	30.24	30.24	29.49	0.13%	-
Apr 22, 2026	30.20	30.20	30.20	30.20	29.45	-2.27%	-
Apr 21, 2026	30.90	30.90	30.90	30.90	30.14	2.39%	-
Apr 20, 2026	30.18	30.18	30.18	30.18	29.43	1.21%	-
Apr 17, 2026	29.82	29.82	29.82	29.82	29.08	0.20%	-
Apr 16, 2026	29.76	29.76	29.76	29.76	29.02	2.98%	-
Apr 15, 2026	28.90	28.90	28.90	28.90	28.18	-2.69%	-
Apr 14, 2026	29.70	29.70	29.70	29.70	28.96	2.41%	150
Apr 13, 2026	29.00	29.00	29.00	29.00	28.28	-1.36%	-
Apr 10, 2026	29.40	29.40	29.40	29.40	28.67	-0.47%	-
Apr 9, 2026	29.54	29.54	29.54	29.54	28.81	2.21%	-
Apr 8, 2026	28.90	28.90	28.90	28.90	28.18	-1.97%	-
Apr 7, 2026	29.48	29.48	29.48	29.48	28.75	3.99%	-
Apr 2, 2026	28.35	28.35	28.35	28.35	27.65	-2.98%	-
Apr 1, 2026	29.22	29.22	29.22	29.22	28.50	1.56%	-
Mar 31, 2026	28.77	28.77	28.77	28.77	28.06	0.56%	-
Mar 30, 2026	28.61	28.61	28.61	28.61	27.90	0.25%	-
Mar 27, 2026	28.54	28.54	28.54	28.54	27.83	-0.45%	-
Mar 26, 2026	28.67	28.67	28.67	28.67	27.96	-4.40%	-
Mar 25, 2026	29.49	29.99	29.49	29.99	29.25	5.90%	20
Mar 24, 2026	28.32	28.32	28.32	28.32	27.62	2.20%	-
Mar 23, 2026	27.71	27.71	27.71	27.71	27.02	-4.15%	-