FRA:0DA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	35.28	35.28	35.28	35.28	35.28	-0.11%	-
Jul 17, 2026	35.32	35.32	35.32	35.32	35.32	-2.21%	-
Jul 16, 2026	36.12	36.12	36.12	36.12	36.12	-0.55%	-
Jul 15, 2026	35.90	36.32	35.90	36.32	36.32	1.91%	90
Jul 14, 2026	34.68	35.64	34.68	35.64	35.64	0.45%	99
Jul 13, 2026	34.52	35.56	34.52	35.48	35.48	6.61%	115
Jul 10, 2026	33.28	33.28	33.28	33.28	33.28	-5.40%	-
Jul 9, 2026	35.18	35.18	35.18	35.18	35.18	2.51%	-
Jul 8, 2026	33.66	34.32	33.66	34.32	34.32	4.57%	100
Jul 7, 2026	32.82	32.82	32.82	32.82	32.82	5.39%	-
Jul 6, 2026	31.12	31.14	31.12	31.14	31.14	0.32%	250
Jul 3, 2026	31.04	31.04	31.04	31.04	31.04	0.98%	-
Jul 2, 2026	30.40	30.74	30.40	30.74	30.74	2.60%	339
Jul 1, 2026	29.96	29.96	29.96	29.96	29.96	-2.66%	-
Jun 30, 2026	30.52	30.78	30.52	30.78	30.78	-3.27%	150
Jun 29, 2026	31.52	31.82	31.52	31.82	31.82	-2.09%	19
Jun 26, 2026	32.16	32.50	32.16	32.50	32.50	-6.56%	150
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%	-