FRA:0DA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.16	32.16	32.16	32.16	-	-7.53%	-
Jun 25, 2026	34.78	34.78	34.78	34.78	34.78	-1.14%	-
Jun 24, 2026	35.18	35.18	35.18	35.18	35.18	2.33%	-
Jun 23, 2026	34.38	34.38	34.38	34.38	34.38	1.18%	-
Jun 22, 2026	33.98	33.98	33.98	33.98	33.98	-0.06%	-
Jun 19, 2026	34.00	34.00	34.00	34.00	34.00	-	-
Jun 18, 2026	34.40	34.50	34.00	34.00	34.00	-3.19%	3,100
Jun 17, 2026	35.12	35.12	35.12	35.12	35.12	-4.15%	-
Jun 16, 2026	36.62	36.64	36.62	36.64	36.64	-5.42%	25
Jun 15, 2026	38.74	38.74	38.74	38.74	38.74	4.36%	-
Jun 12, 2026	37.12	37.12	37.12	37.12	37.12	-0.05%	-
Jun 11, 2026	37.14	37.14	37.14	37.14	37.14	0.11%	-
Jun 10, 2026	37.32	37.32	37.10	37.10	37.10	0.49%	150
Jun 9, 2026	36.92	36.92	36.92	36.92	36.92	4.23%	-
Jun 8, 2026	35.42	35.42	35.42	35.42	35.42	3.08%	-
Jun 5, 2026	34.36	34.36	34.36	34.36	34.36	-0.69%	-
Jun 4, 2026	34.60	34.60	34.60	34.60	34.60	-0.23%	-
Jun 3, 2026	34.68	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%	-