FRA:0M5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	33.20	33.20	32.60	32.60	32.60	-0.61%	-
Jun 1, 2026	31.50	32.80	31.50	32.80	32.80	8.97%	-
May 29, 2026	29.70	30.10	29.70	30.10	30.10	-	-
May 28, 2026	29.80	30.10	29.80	30.10	30.10	-1.63%	-
May 27, 2026	29.60	30.60	29.60	30.60	30.60	1.66%	1,040
May 26, 2026	30.10	30.10	30.10	30.10	30.10	-2.90%	-
May 25, 2026	31.00	31.00	31.00	31.00	31.00	-2.52%	-
May 22, 2026	31.40	31.80	31.40	31.80	31.80	1.27%	-
May 21, 2026	32.70	32.70	31.40	31.40	31.40	-0.63%	-
May 20, 2026	32.20	32.20	31.60	31.60	31.60	-6.23%	-
May 19, 2026	32.70	33.70	32.70	33.70	33.70	-0.59%	-
May 18, 2026	33.90	33.90	33.90	33.90	33.90	-1.45%	-
May 15, 2026	33.60	34.40	33.60	34.40	34.40	-1.43%	-
May 14, 2026	33.90	34.90	33.90	34.90	34.90	2.05%	25
May 13, 2026	34.80	34.80	34.20	34.20	34.20	-3.66%	-
May 12, 2026	34.80	35.50	34.80	35.50	35.50	0.28%	-
May 11, 2026	34.60	35.40	34.60	35.40	35.40	5.67%	-
May 8, 2026	33.10	33.50	33.10	33.50	33.50	1.52%	115
May 7, 2026	31.40	33.00	31.40	33.00	33.00	4.10%	-
May 6, 2026	32.40	32.40	31.70	31.70	31.70	-2.76%	-
May 5, 2026	33.80	33.80	32.60	32.60	32.60	-0.91%	-
May 4, 2026	33.00	33.00	32.90	32.90	32.90	5.11%	-
Apr 30, 2026	31.50	31.50	31.30	31.30	31.30	-0.95%	-
Apr 29, 2026	32.00	32.00	31.60	31.60	31.60	-2.17%	-
Apr 28, 2026	31.80	32.30	31.80	32.30	32.30	1.57%	-
Apr 27, 2026	31.40	31.80	31.40	31.80	31.80	1.92%	-
Apr 24, 2026	31.10	31.20	31.10	31.20	31.20	-2.19%	-
Apr 23, 2026	33.60	33.60	31.90	31.90	31.90	-5.90%	-
Apr 22, 2026	33.70	33.90	33.70	33.90	33.90	-0.88%	-
Apr 21, 2026	33.40	34.20	33.40	34.20	34.20	3.01%	-
Apr 20, 2026	32.50	33.20	32.50	33.20	33.20	2.47%	-
Apr 17, 2026	32.20	32.40	32.20	32.40	32.40	-1.82%	-
Apr 16, 2026	33.00	33.00	33.00	33.00	33.00	0.61%	-
Apr 15, 2026	31.10	32.80	31.10	32.80	32.80	4.79%	-
Apr 14, 2026	30.90	31.30	30.90	31.30	31.30	5.74%	-
Apr 13, 2026	29.30	29.60	29.30	29.60	29.60	-0.67%	-
Apr 10, 2026	30.70	30.70	29.80	29.80	29.80	-3.25%	-
Apr 9, 2026	32.30	32.30	30.80	30.80	30.80	-8.61%	800
Apr 8, 2026	32.80	33.70	32.80	33.70	33.70	1.20%	-
Apr 7, 2026	33.10	33.30	33.10	33.30	33.30	2.15%	-
Apr 2, 2026	32.60	32.60	32.60	32.60	32.60	1.67%	-
Apr 1, 2026	32.89	32.89	32.07	32.07	32.07	-2.05%	-
Mar 31, 2026	32.42	32.74	32.42	32.74	32.74	0.02%	-
Mar 30, 2026	31.89	32.73	31.89	32.73	32.73	1.65%	-
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%	-