FRA:0N5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	72.20	72.20	71.82	71.82	-	-0.94%	-
Jun 2, 2026	74.48	74.52	72.20	72.50	72.50	-9.51%	28
Jun 1, 2026	81.60	83.08	80.12	80.12	80.12	5.89%	15
May 29, 2026	81.22	81.22	75.66	75.66	75.66	-0.13%	-
May 28, 2026	80.06	81.18	75.76	75.76	75.76	-3.27%	-
May 27, 2026	78.58	78.70	78.32	78.32	78.32	2.84%	-
May 26, 2026	76.44	76.44	76.16	76.16	76.16	0.37%	-
May 25, 2026	78.68	78.68	75.88	75.88	75.88	-0.16%	60
May 22, 2026	74.20	76.00	74.20	76.00	76.00	1.66%	50
May 21, 2026	77.76	77.94	74.76	74.76	74.76	3.37%	-
May 20, 2026	74.48	74.50	72.32	72.32	72.32	-1.47%	-
May 19, 2026	74.38	74.38	73.40	73.40	73.40	0.85%	-
May 18, 2026	72.76	72.82	72.76	72.78	72.78	-2.23%	-
May 15, 2026	75.44	76.06	74.44	74.44	74.44	3.97%	-
May 14, 2026	73.00	73.00	71.60	71.60	71.60	-2.59%	-
May 13, 2026	71.04	73.50	70.44	73.50	73.50	12.35%	295
May 12, 2026	67.40	67.48	65.42	65.42	65.42	-3.05%	-
May 11, 2026	67.80	67.80	66.64	67.48	67.48	3.50%	500
May 8, 2026	65.36	65.36	65.20	65.20	65.20	0.12%	-
May 7, 2026	64.42	65.50	64.42	65.12	65.12	65.53%	85
Apr 30, 2026	38.18	39.34	38.18	39.34	39.34	0.90%	-
Apr 29, 2026	39.24	39.24	38.99	38.99	38.99	-0.97%	-
Apr 28, 2026	40.03	40.03	39.37	39.37	39.37	-0.81%	-
Apr 27, 2026	40.20	40.20	39.69	39.69	39.69	0.63%	-
Apr 24, 2026	39.85	39.86	39.44	39.44	39.44	-2.45%	-
Apr 23, 2026	40.69	40.72	40.43	40.43	40.43	2.90%	-
Apr 22, 2026	39.58	39.60	39.12	39.29	39.29	-6.12%	25
Apr 21, 2026	41.90	41.90	41.85	41.85	41.85	2.40%	-
Apr 20, 2026	41.22	41.22	40.87	40.87	40.87	3.44%	-
Apr 17, 2026	39.23	39.51	39.23	39.51	39.51	2.76%	-
Apr 16, 2026	38.57	38.57	38.45	38.45	38.45	6.10%	-
Apr 15, 2026	36.51	36.52	36.24	36.24	36.24	1.97%	-
Apr 14, 2026	35.73	35.73	35.54	35.54	35.54	5.15%	-
Apr 13, 2026	34.06	34.06	33.80	33.80	33.80	-1.20%	-
Apr 10, 2026	34.53	34.53	34.21	34.21	34.21	-7.16%	-
Apr 9, 2026	37.41	37.41	36.85	36.85	36.85	0.27%	-
Apr 8, 2026	36.77	38.23	36.75	36.75	36.75	2.23%	-
Apr 7, 2026	36.82	36.82	35.95	35.95	35.95	2.63%	-
Apr 2, 2026	36.01	37.00	34.94	35.03	35.03	1.60%	10
Apr 1, 2026	35.12	35.12	34.48	34.48	34.48	7.99%	-
Mar 31, 2026	32.34	32.42	31.93	31.93	31.93	-0.47%	-
Mar 30, 2026	32.14	32.14	31.95	32.08	32.08	-4.21%	35
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%	-