FRA:0DA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	51.05	51.05	51.05	51.05	51.05	2.00%	-
Sep 17, 2026	50.05	50.05	50.05	50.05	50.05	2.35%	-
Sep 16, 2026	48.90	48.90	48.90	48.90	48.90	3.69%	-
Sep 15, 2026	47.16	47.16	47.16	47.16	47.16	0.38%	-
Sep 14, 2026	46.98	46.98	46.98	46.98	46.98	1.47%	-
Sep 11, 2026	46.30	46.30	46.30	46.30	46.30	1.58%	-
Sep 10, 2026	45.58	45.58	45.58	45.58	45.58	-0.74%	-
Sep 9, 2026	45.92	45.92	45.92	45.92	45.92	-0.13%	80
Sep 8, 2026	47.36	47.36	45.98	45.98	45.98	-3.04%	205
Sep 7, 2026	46.54	47.42	46.54	47.42	47.42	2.77%	60
Sep 4, 2026	45.36	46.14	45.34	46.14	46.14	4.01%	5
Sep 3, 2026	44.36	44.36	44.36	44.36	44.36	2.54%	-
Sep 2, 2026	43.26	43.26	43.26	43.26	43.26	1.69%	-
Sep 1, 2026	42.54	42.54	42.54	42.54	42.54	0.76%	-
Aug 31, 2026	42.22	42.22	42.22	42.22	42.22	-1.81%	-
Aug 28, 2026	41.70	43.00	41.70	43.00	43.00	5.60%	91
Aug 27, 2026	40.72	40.72	40.72	40.72	40.72	-5.08%	-
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