FRA:0N5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-