FRA:0L5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	40.28	40.28	40.28	40.28	40.28	-2.35%	-
Sep 17, 2026	41.25	41.25	41.25	41.25	41.25	1.63%	-
Sep 16, 2026	40.59	40.59	40.59	40.59	40.59	-2.12%	-
Sep 15, 2026	41.47	41.47	41.47	41.47	41.47	1.25%	-
Sep 14, 2026	40.96	40.96	40.96	40.96	40.96	1.06%	-
Sep 11, 2026	40.53	40.53	40.53	40.53	40.53	-2.01%	-
Sep 10, 2026	41.36	41.36	41.36	41.36	41.36	-2.13%	-
Sep 9, 2026	42.26	42.26	42.26	42.26	42.26	-0.12%	-
Sep 8, 2026	42.31	42.31	42.31	42.31	42.31	-0.89%	-
Sep 7, 2026	42.69	42.69	42.69	42.69	42.69	-1.27%	-
Sep 4, 2026	43.24	43.24	43.24	43.24	43.24	-3.87%	-
Sep 3, 2026	44.98	44.98	44.98	44.98	44.98	-0.38%	-
Sep 2, 2026	45.15	45.15	45.15	45.15	45.15	-3.65%	-
Sep 1, 2026	46.86	46.86	46.86	46.86	46.86	-0.42%	-
Aug 31, 2026	47.06	47.06	47.06	47.06	47.06	0.47%	-
Aug 28, 2026	46.84	46.84	46.84	46.84	46.84	0.15%	-
Aug 27, 2026	47.17	47.17	46.77	46.77	46.77	-0.97%	80
Aug 26, 2026	47.23	47.23	47.23	47.23	47.23	0.79%	-
Aug 25, 2026	46.86	46.86	46.86	46.86	46.86	2.72%	-
Aug 24, 2026	45.62	45.62	45.62	45.62	45.62	0.11%	-
Aug 21, 2026	45.57	45.57	45.57	45.57	45.57	-0.83%	-
Aug 20, 2026	45.95	45.95	45.95	45.95	45.95	3.03%	-
Aug 19, 2026	44.60	44.60	44.60	44.60	44.60	-0.56%	-
Aug 18, 2026	44.85	44.85	44.85	44.85	44.85	-1.47%	-
Aug 17, 2026	45.52	45.52	45.52	45.52	45.52	-1.75%	-
Aug 14, 2026	46.33	46.33	46.33	46.33	46.33	1.25%	-
Aug 13, 2026	45.76	45.76	45.76	45.76	45.76	0.84%	-
Aug 12, 2026	45.38	45.38	45.38	45.38	45.38	1.59%	-
Aug 11, 2026	44.67	44.67	44.67	44.67	44.67	-1.09%	-
Aug 10, 2026	45.16	45.16	45.16	45.16	45.16	1.28%	-
Aug 7, 2026	44.59	44.59	44.59	44.59	44.59	-2.34%	-
Aug 6, 2026	45.99	45.99	45.99	45.99	45.66	0.07%	-
Aug 5, 2026	45.96	45.96	45.96	45.96	45.63	0.13%	-
Aug 4, 2026	45.90	45.90	45.90	45.90	45.57	-0.24%	-
Aug 3, 2026	45.60	46.01	45.60	46.01	45.68	-0.63%	27
Jul 31, 2026	46.30	46.30	46.30	46.30	45.97	-1.41%	-
Jul 30, 2026	46.96	46.96	46.96	46.96	46.62	-3.16%	-
Jul 29, 2026	47.66	48.62	47.66	48.49	48.14	4.62%	62
Jul 28, 2026	46.35	46.35	46.35	46.35	46.02	6.82%	-
Jul 27, 2026	43.71	43.71	43.39	43.39	43.08	0.95%	750
Jul 24, 2026	42.98	42.98	42.98	42.98	42.67	1.37%	-
Jul 23, 2026	42.55	42.55	42.40	42.40	42.10	1.36%	130
Jul 22, 2026	41.14	41.83	41.14	41.83	41.53	2.32%	133
Jul 21, 2026	40.88	40.88	40.88	40.88	40.59	0.52%	-
Jul 20, 2026	40.67	40.67	40.67	40.67	40.38	0.74%	-
Jul 17, 2026	40.37	40.37	40.37	40.37	40.08	2.18%	-
Jul 16, 2026	39.51	39.51	39.51	39.51	39.23	-2.73%	-
Jul 15, 2026	40.62	40.62	40.62	40.62	40.33	-0.98%	-
Jul 14, 2026	41.02	41.02	41.02	41.02	40.73	1.74%	-
Jul 13, 2026	40.32	40.32	40.32	40.32	40.03	2.49%	-