FRA:0ON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	71.95	72.05	71.90	72.05	72.05	0.42%	-
Sep 17, 2026	71.80	71.85	71.75	71.75	71.75	1.34%	-
Sep 16, 2026	70.80	70.80	70.75	70.80	70.80	-1.60%	-
Sep 15, 2026	72.15	72.15	71.95	71.95	71.95	-0.28%	-
Sep 14, 2026	72.25	72.25	72.15	72.15	72.15	-1.43%	-
Sep 11, 2026	73.30	73.30	73.20	73.20	73.20	-2.92%	-
Sep 10, 2026	74.30	75.40	74.30	75.40	75.40	0.73%	2
Sep 9, 2026	74.95	74.95	74.85	74.85	74.85	0.40%	-
Sep 8, 2026	74.55	74.55	74.55	74.55	74.55	0.34%	-
Sep 7, 2026	74.30	74.30	74.30	74.30	74.30	1.16%	-
Sep 4, 2026	73.70	73.70	73.45	73.45	73.45	2.08%	-
Sep 3, 2026	71.90	71.95	71.90	71.95	71.95	0.91%	-
Sep 2, 2026	72.50	72.50	71.30	71.30	71.30	-3.32%	16
Sep 1, 2026	73.80	73.85	73.75	73.75	73.75	-1.27%	-
Aug 31, 2026	74.70	74.70	74.65	74.70	74.70	-0.80%	-
Aug 28, 2026	75.45	75.45	75.45	75.45	75.30	0.73%	-
Aug 27, 2026	74.70	74.90	74.70	74.90	74.75	-0.66%	-
Aug 26, 2026	75.40	75.40	75.40	75.40	75.25	-2.90%	-
Aug 25, 2026	77.30	77.65	77.25	77.65	77.50	-1.90%	-
Aug 24, 2026	78.95	79.15	78.95	79.15	78.99	-2.22%	-
Aug 21, 2026	80.70	80.95	80.70	80.95	80.79	1.12%	-
Aug 20, 2026	79.45	80.05	79.45	80.05	79.89	-0.87%	-
Aug 19, 2026	81.00	81.00	80.75	80.75	80.59	-1.82%	-
Aug 18, 2026	82.20	82.25	82.20	82.25	82.09	0.37%	-
Aug 17, 2026	81.95	81.95	81.90	81.95	81.79	-0.73%	-
Aug 14, 2026	82.65	82.65	82.55	82.55	82.39	-1.02%	-
Aug 13, 2026	83.45	83.45	83.40	83.40	83.24	-	-
Aug 12, 2026	80.60	83.40	80.15	83.40	83.24	7.82%	12
Aug 11, 2026	77.25	77.35	77.25	77.35	77.20	-1.40%	-
Aug 10, 2026	78.40	78.45	78.40	78.45	78.30	-0.63%	-
Aug 7, 2026	78.90	78.95	78.90	78.95	78.79	-0.19%	-
Aug 6, 2026	79.20	79.20	79.10	79.10	78.94	0.38%	-
Aug 5, 2026	78.75	78.80	78.75	78.80	78.64	2.54%	-
Aug 4, 2026	76.95	76.95	76.85	76.85	76.70	-	-
Aug 3, 2026	76.85	76.85	76.85	76.85	76.70	-1.35%	-
Jul 31, 2026	77.75	77.90	77.75	77.90	77.75	1.89%	-
Jul 30, 2026	76.70	76.70	76.60	76.60	76.31	-3.34%	-
Jul 29, 2026	78.70	79.25	78.70	79.25	78.95	1.21%	29
Jul 28, 2026	77.75	78.30	77.75	78.30	78.00	1.03%	-
Jul 27, 2026	77.40	77.50	76.90	77.50	77.20	-1.46%	410
Jul 24, 2026	78.10	78.65	78.10	78.65	78.35	1.16%	3
Jul 23, 2026	77.50	77.75	77.50	77.75	77.45	-1.77%	-
Jul 22, 2026	79.10	79.15	79.10	79.15	78.85	1.02%	-
Jul 21, 2026	78.40	78.40	78.35	78.35	78.05	-0.70%	-
Jul 20, 2026	79.00	79.00	78.90	78.90	78.60	0.06%	-
Jul 17, 2026	78.65	78.85	78.65	78.85	78.55	-2.11%	-
Jul 16, 2026	80.25	80.55	80.25	80.55	80.24	3.47%	-
Jul 15, 2026	77.90	77.90	77.85	77.85	77.55	-1.52%	-
Jul 14, 2026	79.15	79.20	79.05	79.05	78.75	-2.41%	-
Jul 13, 2026	81.00	81.00	81.00	81.00	80.69	-0.74%	-