FRA:0DA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	42.90	42.90	42.90	42.90	42.90	-1.15%	-
Aug 25, 2026	43.40	43.40	43.40	43.40	43.40	0.70%	-
Aug 24, 2026	43.10	43.10	43.10	43.10	43.10	1.41%	-
Aug 21, 2026	41.86	42.50	41.86	42.50	42.50	1.48%	168
Aug 20, 2026	41.88	41.88	41.88	41.88	41.88	-1.23%	-
Aug 19, 2026	41.40	42.40	41.40	42.40	42.40	1.92%	100
Aug 18, 2026	41.16	41.60	41.16	41.60	41.60	-1.14%	50
Aug 17, 2026	40.28	42.08	40.28	42.08	42.08	7.84%	50
Aug 14, 2026	39.02	39.02	39.02	39.02	39.02	-2.45%	98
Aug 13, 2026	38.26	40.00	38.26	40.00	40.00	9.41%	98
Aug 12, 2026	36.56	36.56	36.56	36.56	36.56	-3.64%	-
Aug 11, 2026	37.94	37.94	37.94	37.94	37.94	-2.82%	-
Aug 10, 2026	39.04	39.04	39.04	39.04	39.04	3.06%	-
Aug 7, 2026	37.88	37.88	37.88	37.88	37.88	2.88%	-
Aug 6, 2026	36.82	36.82	36.82	36.82	36.82	-1.29%	-
Aug 5, 2026	37.30	37.30	37.30	37.30	37.30	-6.52%	-
Aug 4, 2026	39.90	39.90	39.90	39.90	39.90	-2.16%	-
Aug 3, 2026	40.78	40.78	40.78	40.78	40.78	1.29%	-
Jul 31, 2026	40.26	40.26	40.26	40.26	40.26	2.34%	70
Jul 30, 2026	39.34	39.34	39.34	39.34	39.34	0.61%	-
Jul 29, 2026	38.38	39.10	38.38	39.10	39.10	1.03%	80
Jul 28, 2026	38.06	38.70	38.06	38.70	38.70	-0.77%	40
Jul 27, 2026	39.00	39.00	39.00	39.00	39.00	-2.01%	-
Jul 24, 2026	39.50	40.68	39.50	40.68	39.80	2.42%	170
Jul 23, 2026	37.80	39.72	37.80	39.72	38.86	1.48%	1,100
Jul 22, 2026	38.34	39.14	38.34	39.14	38.29	-0.05%	100
Jul 21, 2026	37.32	39.16	37.32	39.16	38.31	11.00%	99
Jul 20, 2026	35.28	35.28	35.28	35.28	34.52	-0.11%	-
Jul 17, 2026	35.32	35.32	35.32	35.32	34.56	-2.21%	-
Jul 16, 2026	36.12	36.12	36.12	36.12	35.34	-0.55%	-
Jul 15, 2026	35.90	36.32	35.90	36.32	35.54	1.91%	90
Jul 14, 2026	34.68	35.64	34.68	35.64	34.87	0.45%	99
Jul 13, 2026	34.52	35.56	34.52	35.48	34.71	6.61%	115
Jul 10, 2026	33.28	33.28	33.28	33.28	32.56	-5.40%	-
Jul 9, 2026	35.18	35.18	35.18	35.18	34.42	2.51%	-
Jul 8, 2026	33.66	34.32	33.66	34.32	33.58	4.57%	100
Jul 7, 2026	32.82	32.82	32.82	32.82	32.11	5.39%	-
Jul 6, 2026	31.12	31.14	31.12	31.14	30.47	0.32%	250
Jul 3, 2026	31.04	31.04	31.04	31.04	30.37	0.98%	-
Jul 2, 2026	30.40	30.74	30.40	30.74	30.08	2.60%	339
Jul 1, 2026	29.96	29.96	29.96	29.96	29.31	-2.66%	-
Jun 30, 2026	30.52	30.78	30.52	30.78	30.12	-3.27%	150
Jun 29, 2026	31.52	31.82	31.52	31.82	31.13	-2.09%	19
Jun 26, 2026	32.16	32.50	32.16	32.50	31.80	-6.56%	150
Jun 25, 2026	34.78	34.78	34.78	34.78	34.03	-1.14%	-
Jun 24, 2026	35.18	35.18	35.18	35.18	34.42	2.33%	-
Jun 23, 2026	34.38	34.38	34.38	34.38	33.64	1.18%	-
Jun 22, 2026	33.98	33.98	33.98	33.98	33.25	-0.06%	-
Jun 19, 2026	34.00	34.00	34.00	34.00	33.27	-	-
Jun 18, 2026	34.40	34.50	34.00	34.00	33.27	-3.19%	3,100