FRA:0FF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.02	12.02	11.89	11.89	11.89	-1.49%	-
Mar 26, 2026	11.94	12.07	11.94	12.07	12.07	1.17%	-
Mar 25, 2026	11.73	11.93	11.73	11.93	11.93	1.02%	-
Mar 24, 2026	11.51	11.81	11.51	11.81	11.81	1.99%	-
Mar 23, 2026	11.55	11.58	11.51	11.58	11.58	-1.86%	-
Mar 20, 2026	11.90	12.01	11.80	11.80	11.80	-1.01%	-
Mar 19, 2026	11.83	11.92	11.83	11.92	11.92	1.45%	-
Mar 18, 2026	11.69	11.75	11.69	11.75	11.75	0.09%	-
Mar 17, 2026	11.63	11.74	11.58	11.74	11.74	2.00%	-
Mar 16, 2026	11.55	11.58	11.51	11.51	11.42	-0.69%	3,000
Mar 13, 2026	11.50	11.59	11.49	11.59	11.50	-2.19%	-
Mar 12, 2026	11.85	11.85	11.85	11.85	11.76	-	393
Mar 11, 2026	11.86	11.86	11.85	11.85	11.76	-1.99%	607
Mar 10, 2026	11.98	12.09	11.98	12.09	12.00	-2.03%	-
Mar 9, 2026	12.14	12.34	12.05	12.34	12.25	2.58%	761
Mar 6, 2026	12.13	12.13	12.03	12.03	11.94	-1.07%	-
Mar 5, 2026	12.11	12.20	12.11	12.16	12.07	0.58%	-
Mar 4, 2026	12.01	12.13	12.01	12.09	12.00	1.09%	-
Mar 3, 2026	12.00	12.00	11.96	11.96	11.87	-0.50%	-
Mar 2, 2026	11.98	12.02	11.96	12.02	11.93	-0.08%	-
Feb 27, 2026	11.86	12.03	11.86	12.03	11.94	1.95%	-
Feb 26, 2026	11.71	11.80	11.71	11.80	11.71	0.25%	-
Feb 25, 2026	11.77	11.79	11.77	11.77	11.68	-0.17%	-
Feb 24, 2026	11.64	11.79	11.64	11.79	11.70	1.03%	-
Feb 23, 2026	11.61	11.67	11.57	11.67	11.58	0.52%	-
Feb 20, 2026	11.60	11.64	11.60	11.61	11.52	-0.34%	-
Feb 19, 2026	11.66	11.66	11.65	11.65	11.56	-0.51%	-
Feb 18, 2026	11.53	11.76	11.53	11.71	11.62	0.52%	4
Feb 17, 2026	11.73	11.75	11.65	11.65	11.44	-0.77%	-
Feb 16, 2026	11.78	11.78	11.73	11.74	11.52	-0.09%	-
Feb 13, 2026	11.55	11.75	11.55	11.75	11.53	-0.25%	18
Feb 12, 2026	12.14	12.14	11.69	11.78	11.56	-2.24%	-
Feb 11, 2026	12.01	12.05	12.01	12.05	11.83	-3.45%	-
Feb 10, 2026	12.37	12.48	12.37	12.48	12.25	0.73%	-
Feb 9, 2026	12.34	12.39	12.31	12.39	12.16	0.24%	-
Feb 6, 2026	12.23	12.36	12.23	12.36	12.13	1.90%	-
Feb 5, 2026	12.25	12.25	12.13	12.13	11.91	-1.86%	-
Feb 4, 2026	12.33	12.36	12.33	12.36	12.13	-0.88%	-
Feb 3, 2026	12.52	12.52	12.47	12.47	12.24	-0.32%	-
Feb 2, 2026	12.37	12.51	12.34	12.51	12.28	0.16%	-
Jan 30, 2026	12.10	12.49	12.10	12.49	12.26	-	-
Jan 29, 2026	12.36	12.49	12.31	12.49	12.26	2.21%	-
Jan 28, 2026	12.17	12.25	12.17	12.22	12.00	-1.45%	-
Jan 27, 2026	12.33	12.40	12.23	12.40	12.17	1.39%	7
Jan 26, 2026	12.32	12.32	12.14	12.23	12.01	-0.49%	-
Jan 23, 2026	12.14	12.29	12.14	12.29	12.06	-0.32%	-
Jan 22, 2026	12.49	12.49	12.32	12.33	12.10	-0.48%	-
Jan 21, 2026	12.26	12.39	12.26	12.39	12.16	0.41%	-
Jan 20, 2026	12.09	12.34	12.09	12.34	12.11	1.15%	-
Jan 19, 2026	12.07	12.20	12.03	12.20	11.98	0.91%	581