FRA:0N5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	78.70	78.80	77.64	77.64	77.64	1.65%	-
Oct 22, 2026	77.02	77.02	76.38	76.38	76.38	-5.84%	-
Oct 21, 2026	82.82	82.98	81.12	81.12	81.12	2.76%	-
Oct 20, 2026	80.46	80.46	78.94	78.94	78.94	0.53%	-
Oct 19, 2026	81.64	81.70	78.52	78.52	78.52	-9.02%	-
Oct 16, 2026	89.76	89.76	86.30	86.30	86.30	3.98%	30
Oct 15, 2026	83.44	83.44	83.00	83.00	83.00	-9.86%	88
Oct 14, 2026	95.12	95.14	92.08	92.08	92.08	-1.48%	-
Oct 13, 2026	94.72	94.72	93.46	93.46	93.46	-3.11%	-
Oct 12, 2026	98.08	98.20	96.46	96.46	96.46	2.99%	-
Oct 9, 2026	96.66	96.66	93.66	93.66	93.66	1.34%	4
Oct 8, 2026	94.68	94.68	92.42	92.42	92.42	-1.05%	-
Oct 7, 2026	97.24	97.38	93.40	93.40	93.40	-2.08%	-
Oct 6, 2026	95.08	95.42	95.08	95.38	95.38	4.84%	-
Oct 5, 2026	90.44	90.98	90.36	90.98	90.98	-1.49%	-
Oct 2, 2026	91.72	92.36	91.40	92.36	92.36	-1.64%	-
Oct 1, 2026	90.82	93.90	89.46	93.90	93.90	5.15%	30
Sep 30, 2026	90.60	90.94	89.30	89.30	89.30	0.04%	-
Sep 29, 2026	89.62	89.84	89.26	89.26	89.26	4.06%	-
Sep 28, 2026	86.50	86.50	85.78	85.78	85.78	-4.28%	-
Sep 25, 2026	84.78	89.62	83.80	89.62	89.62	-0.04%	120
Sep 24, 2026	90.44	90.52	89.66	89.66	89.66	-1.32%	-
Sep 23, 2026	90.96	90.96	90.86	90.86	90.86	7.30%	-
Sep 22, 2026	85.70	85.76	84.68	84.68	84.68	2.84%	-
Sep 21, 2026	84.22	84.36	82.34	82.34	82.34	0.34%	-
Sep 18, 2026	82.40	82.50	82.06	82.06	82.06	1.86%	-
Sep 17, 2026	80.72	80.88	80.56	80.56	80.56	8.48%	-
Sep 16, 2026	75.20	75.20	74.26	74.26	74.26	3.22%	-
Sep 15, 2026	72.58	72.58	71.94	71.94	71.94	-0.55%	-
Sep 14, 2026	72.62	72.62	72.34	72.34	72.34	-0.25%	-
Sep 11, 2026	72.44	72.52	72.44	72.52	72.52	1.71%	-
Sep 10, 2026	72.68	72.68	71.30	71.30	71.30	-7.71%	-
Sep 9, 2026	78.56	78.56	77.26	77.26	77.26	-0.26%	-
Sep 8, 2026	78.66	78.66	77.46	77.46	77.46	-1.63%	-
Sep 7, 2026	78.90	78.90	78.74	78.74	78.74	0.28%	-
Sep 4, 2026	79.16	79.34	78.52	78.52	78.52	0.93%	-
Sep 3, 2026	78.44	78.44	77.78	77.80	77.80	1.81%	-
Sep 2, 2026	77.60	77.64	76.42	76.42	76.42	-0.96%	-
Sep 1, 2026	78.94	78.94	77.16	77.16	77.16	-1.76%	-
Aug 31, 2026	80.24	80.24	78.54	78.54	78.54	-2.68%	-
Aug 28, 2026	81.42	81.42	80.70	80.70	80.70	8.23%	-
Aug 27, 2026	75.10	75.24	74.56	74.56	74.56	1.61%	-
Aug 26, 2026	74.24	74.24	73.38	73.38	73.38	2.77%	-
Aug 25, 2026	72.02	72.02	71.40	71.40	71.40	2.62%	-
Aug 24, 2026	70.18	70.18	69.58	69.58	69.58	-0.49%	-
Aug 21, 2026	70.40	70.54	69.92	69.92	69.92	-0.65%	-
Aug 20, 2026	71.88	71.88	70.38	70.38	70.38	-2.36%	-
Aug 19, 2026	72.96	73.18	72.08	72.08	72.08	-4.61%	-
Aug 18, 2026	76.40	76.40	75.56	75.56	75.56	-7.63%	-
Aug 17, 2026	82.50	82.50	81.80	81.80	81.80	2.76%	-