FRA:0N5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	35.15	35.15	33.49	33.49	33.49	-8.15%	-
Mar 26, 2026	35.34	36.46	34.74	36.46	36.46	1.82%	700
Mar 25, 2026	35.28	35.81	34.95	35.81	35.81	1.70%	-
Mar 24, 2026	34.95	35.21	34.75	35.21	35.21	-1.46%	-
Mar 23, 2026	32.98	35.73	32.78	35.73	35.73	5.71%	-
Mar 20, 2026	34.30	34.30	33.80	33.80	33.80	1.26%	40
Mar 19, 2026	34.04	34.05	33.38	33.38	33.38	-0.30%	-
Mar 18, 2026	33.21	33.48	33.21	33.48	33.48	-0.21%	-
Mar 17, 2026	31.84	33.55	31.80	33.55	33.55	3.01%	-
Mar 16, 2026	31.95	32.57	31.91	32.57	32.57	2.68%	-
Mar 13, 2026	31.04	31.72	31.04	31.72	31.72	-3.85%	-
Mar 12, 2026	35.95	35.95	32.99	32.99	32.99	-5.85%	420
Mar 11, 2026	34.96	35.04	34.96	35.04	35.04	-5.65%	-
Mar 10, 2026	37.20	38.66	37.14	37.14	37.14	3.86%	90
Mar 9, 2026	36.07	36.24	35.76	35.76	35.76	-4.41%	-
Mar 6, 2026	37.85	37.85	37.41	37.41	37.41	-0.19%	-
Mar 5, 2026	37.85	37.85	37.48	37.48	37.48	6.93%	-
Mar 4, 2026	34.61	35.05	34.61	35.05	35.05	1.71%	-
Mar 3, 2026	35.02	36.38	34.46	34.46	34.46	-2.96%	725
Mar 2, 2026	33.23	35.51	32.98	35.51	35.51	-1.44%	250
Feb 27, 2026	36.83	36.83	36.03	36.03	36.03	4.10%	-
Feb 26, 2026	34.83	34.85	34.61	34.61	34.61	-7.19%	-
Feb 25, 2026	37.96	37.96	37.29	37.29	37.29	-7.47%	160
Feb 24, 2026	48.77	49.58	40.30	40.30	40.30	-12.51%	292
Feb 23, 2026	47.02	47.11	46.06	46.06	46.06	-5.17%	-
Feb 20, 2026	49.57	49.61	48.57	48.57	48.57	2.02%	-
Feb 19, 2026	48.37	48.37	47.61	47.61	47.61	2.81%	-
Feb 18, 2026	46.69	46.83	46.31	46.31	46.31	1.27%	-
Feb 17, 2026	45.99	45.99	45.73	45.73	45.73	-4.01%	-
Feb 16, 2026	46.23	47.64	45.64	47.64	47.64	6.24%	10
Feb 13, 2026	45.06	45.10	44.84	44.84	44.84	-9.45%	-
Feb 12, 2026	53.08	53.30	49.52	49.52	49.52	-13.85%	155
Feb 11, 2026	56.98	57.48	56.98	57.48	57.48	6.41%	-
Feb 9, 2026	54.02	54.02	54.02	54.02	54.02	8.13%	-
Feb 6, 2026	50.34	50.42	49.96	49.96	49.96	1.11%	-
Feb 5, 2026	51.00	51.00	49.41	49.41	49.41	-3.95%	-
Feb 4, 2026	51.74	51.74	51.44	51.44	51.44	4.49%	-
Feb 3, 2026	49.55	49.55	49.23	49.23	49.23	0.47%	-
Feb 2, 2026	46.96	49.00	46.96	49.00	49.00	-2.04%	50
Jan 30, 2026	50.86	50.86	50.02	50.02	50.02	-6.50%	-
Jan 29, 2026	53.74	53.74	53.50	53.50	53.50	-0.37%	-
Jan 28, 2026	54.18	54.20	53.70	53.70	53.70	1.21%	-
Jan 27, 2026	53.60	53.64	53.06	53.06	53.06	3.59%	-
Jan 26, 2026	52.04	52.04	51.22	51.22	51.22	-1.12%	-
Jan 23, 2026	52.54	52.54	51.80	51.80	51.80	1.53%	-
Jan 22, 2026	51.32	51.60	51.00	51.02	51.02	0.47%	20
Jan 21, 2026	51.26	51.36	50.78	50.78	50.78	1.48%	-
Jan 20, 2026	50.78	50.78	50.04	50.04	50.04	-0.91%	-
Jan 19, 2026	51.76	51.76	50.50	50.50	50.50	-11.15%	-
Jan 16, 2026	54.34	56.84	54.34	56.84	56.84	5.73%	60