FRA:0M5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.85	32.85	32.20	32.20	32.20	-1.20%	5
Mar 26, 2026	32.59	32.59	32.59	32.59	32.59	-1.24%	-
Mar 25, 2026	33.00	33.00	33.00	33.00	33.00	-4.56%	5
Mar 24, 2026	34.58	34.58	34.58	34.58	34.58	2.13%	-
Mar 23, 2026	33.86	33.86	33.86	33.86	33.86	-1.73%	-
Mar 20, 2026	35.11	35.11	34.45	34.45	34.45	-2.02%	-
Mar 19, 2026	34.54	35.16	34.54	35.16	35.16	-1.21%	-
Mar 18, 2026	35.52	35.59	35.52	35.59	35.59	1.77%	-
Mar 17, 2026	33.97	34.97	33.97	34.97	34.97	1.63%	-
Mar 16, 2026	34.70	34.70	34.41	34.41	34.41	-0.98%	-
Mar 13, 2026	34.00	34.75	34.00	34.75	34.75	-1.97%	-
Mar 12, 2026	34.32	35.45	34.32	35.45	35.45	-2.73%	-
Mar 11, 2026	36.05	36.45	36.05	36.45	36.45	-0.61%	-
Mar 10, 2026	37.92	37.92	36.67	36.67	36.67	-2.78%	-
Mar 9, 2026	37.94	37.94	37.72	37.72	37.72	-1.81%	-
Mar 6, 2026	38.55	38.55	38.42	38.42	38.42	-1.07%	-
Mar 5, 2026	37.13	38.83	37.13	38.83	38.83	5.85%	-
Mar 4, 2026	37.13	37.13	36.69	36.69	36.69	-1.04%	-
Mar 3, 2026	36.32	37.07	36.32	37.07	37.07	0.28%	-
Mar 2, 2026	37.09	37.09	36.97	36.97	36.97	4.19%	-
Feb 27, 2026	36.34	36.34	35.48	35.48	35.48	-4.57%	-
Feb 26, 2026	36.11	37.18	36.11	37.18	37.18	4.44%	-
Feb 25, 2026	35.64	35.64	35.60	35.60	35.60	-1.78%	-
Feb 24, 2026	35.32	36.25	35.32	36.25	36.25	-0.43%	-
Feb 23, 2026	38.46	38.46	36.40	36.40	36.40	-6.27%	-
Feb 20, 2026	39.33	39.33	38.84	38.84	38.84	2.51%	-
Feb 19, 2026	37.72	37.89	37.72	37.89	37.89	0.50%	-
Feb 18, 2026	37.75	37.75	37.70	37.70	37.70	-2.19%	-
Feb 17, 2026	39.14	39.14	38.54	38.54	38.54	-1.85%	-
Feb 16, 2026	39.27	39.27	39.27	39.27	39.27	-0.93%	-
Feb 13, 2026	38.64	39.64	38.64	39.64	39.64	0.38%	-
Feb 12, 2026	39.34	39.49	39.34	39.49	39.49	-4.06%	-
Feb 11, 2026	42.26	42.26	41.16	41.16	41.16	-2.36%	-
Feb 10, 2026	42.30	42.30	42.15	42.15	42.15	6.41%	-
Feb 9, 2026	41.28	41.28	39.61	39.61	39.61	23.13%	-
Feb 6, 2026	32.17	32.17	32.17	32.17	32.17	4.06%	-
Feb 5, 2026	31.34	31.34	30.92	30.92	30.92	0.34%	-
Feb 4, 2026	31.08	31.08	30.81	30.81	30.81	-8.07%	-
Feb 3, 2026	34.93	34.93	33.52	33.52	33.52	-7.51%	295
Feb 2, 2026	35.73	36.24	35.73	36.24	36.24	0.93%	-
Jan 30, 2026	35.76	35.90	35.76	35.90	35.90	-1.74%	-
Jan 29, 2026	38.44	38.44	36.54	36.54	36.54	-7.48%	-
Jan 28, 2026	38.86	39.49	38.86	39.49	39.49	0.08%	-
Jan 27, 2026	41.20	41.20	39.46	39.46	39.46	-1.52%	-
Jan 26, 2026	40.51	40.51	40.07	40.07	40.07	-0.11%	-
Jan 23, 2026	39.50	40.12	39.50	40.12	40.12	5.82%	-
Jan 22, 2026	37.63	37.91	37.63	37.91	37.91	0.08%	-
Jan 21, 2026	38.04	38.04	37.88	37.88	37.88	-3.10%	-
Jan 20, 2026	38.03	39.09	38.03	39.09	39.09	-0.94%	-
Jan 19, 2026	39.46	39.46	39.46	39.46	39.46	-3.37%	-