FRA:0N5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	75.32	75.34	74.86	74.86	74.86	1.46%	-
Jul 24, 2026	74.78	75.02	73.78	73.78	73.78	-10.31%	10
Jul 23, 2026	84.86	84.86	82.26	82.26	82.26	-9.92%	-
Jul 22, 2026	91.32	91.32	91.32	91.32	91.32	4.77%	-
Jul 21, 2026	87.62	87.62	87.16	87.16	87.16	2.52%	-
Jul 20, 2026	87.30	87.30	85.02	85.02	85.02	4.17%	50
Jul 17, 2026	81.82	81.82	81.62	81.62	81.62	-3.02%	-
Jul 16, 2026	84.88	84.94	84.16	84.16	84.16	2.53%	20
Jul 15, 2026	84.56	84.58	82.08	82.08	82.08	-2.29%	-
Jul 14, 2026	84.08	84.16	84.00	84.00	84.00	-0.28%	-
Jul 13, 2026	82.04	84.24	82.02	84.24	84.24	5.25%	20
Jul 10, 2026	80.56	80.62	80.04	80.04	80.04	3.57%	-
Jul 9, 2026	77.64	77.96	77.28	77.28	77.28	0.52%	-
Jul 8, 2026	80.34	80.42	76.88	76.88	76.88	-5.04%	-
Jul 7, 2026	80.76	80.96	80.72	80.96	80.96	3.19%	-
Jul 6, 2026	79.72	79.76	78.46	78.46	78.46	-0.53%	-
Jul 3, 2026	79.96	80.04	78.88	78.88	78.88	-4.43%	-
Jul 2, 2026	82.50	82.54	82.42	82.54	82.54	-0.79%	-
Jul 1, 2026	82.58	83.24	82.04	83.20	83.20	3.10%	50
Jun 30, 2026	81.90	81.90	80.70	80.70	80.70	-1.18%	-
Jun 29, 2026	82.68	82.78	81.66	81.66	81.66	4.59%	-
Jun 26, 2026	79.72	79.72	78.08	78.08	78.08	-2.30%	-
Jun 25, 2026	81.32	81.52	79.92	79.92	79.92	2.17%	-
Jun 24, 2026	80.22	80.22	78.22	78.22	78.22	6.45%	1
Jun 23, 2026	77.40	77.40	73.48	73.48	73.48	-8.45%	-
Jun 22, 2026	80.50	80.60	80.26	80.26	80.26	1.08%	-
Jun 19, 2026	80.06	80.26	79.40	79.40	79.40	3.90%	-
Jun 18, 2026	77.10	77.10	76.42	76.42	76.42	3.41%	-
Jun 17, 2026	74.76	74.82	73.90	73.90	73.90	0.82%	-
Jun 16, 2026	74.12	74.12	73.30	73.30	73.30	-2.32%	-
Jun 15, 2026	76.10	76.12	75.04	75.04	75.04	3.11%	-
Jun 12, 2026	73.24	73.38	72.78	72.78	72.78	3.88%	-
Jun 11, 2026	71.10	71.24	70.06	70.06	70.06	3.00%	-
Jun 10, 2026	68.92	68.92	68.02	68.02	68.02	-2.27%	-
Jun 9, 2026	70.66	70.68	69.60	69.60	69.60	0.78%	-
Jun 8, 2026	68.04	69.06	67.66	69.06	69.06	-0.52%	30
Jun 5, 2026	70.34	70.34	69.42	69.42	69.42	1.97%	-
Jun 4, 2026	68.30	69.32	68.08	68.08	68.08	-4.52%	-
Jun 3, 2026	72.20	72.20	71.30	71.30	71.30	-1.66%	-
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%	-