FRA:0P0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	21.01	21.01	20.29	20.29	20.29	5.14%	-
Aug 25, 2026	19.86	20.10	19.29	19.29	19.29	-2.76%	150
Aug 24, 2026	19.82	19.84	19.82	19.84	19.84	-3.59%	-
Aug 21, 2026	20.46	20.76	20.46	20.58	20.58	2.90%	170
Aug 20, 2026	18.85	20.00	18.85	20.00	20.00	3.72%	220
Aug 19, 2026	17.26	19.28	17.25	19.28	19.28	8.44%	25
Aug 18, 2026	18.41	18.41	17.78	17.78	17.78	-6.91%	-
Aug 17, 2026	18.56	19.10	18.27	19.10	19.10	6.68%	250
Aug 14, 2026	17.71	17.91	17.71	17.91	17.91	-0.30%	-
Aug 13, 2026	18.11	18.11	17.96	17.96	17.96	-2.03%	-
Aug 12, 2026	17.75	18.33	17.74	18.33	18.33	6.54%	-
Aug 11, 2026	16.88	17.21	16.88	17.21	17.21	0.70%	-
Aug 10, 2026	16.96	17.27	16.96	17.09	17.09	-0.11%	-
Aug 7, 2026	16.90	17.10	16.90	17.10	17.10	0.73%	-
Aug 6, 2026	16.30	16.98	16.14	16.98	16.98	2.23%	33
Aug 5, 2026	19.22	19.22	16.61	16.61	16.61	-11.15%	330
Aug 4, 2026	19.00	19.00	18.69	18.69	18.69	5.63%	-
Aug 3, 2026	17.94	17.94	17.70	17.70	17.70	-6.68%	-
Jul 31, 2026	19.06	19.06	18.33	18.96	18.96	14.53%	50
Jul 30, 2026	15.92	16.56	15.92	16.56	16.56	-1.29%	-
Jul 29, 2026	18.06	18.89	16.77	16.77	16.77	-10.73%	1,960
Jul 28, 2026	19.28	19.28	18.79	18.79	18.79	-6.00%	-
Jul 27, 2026	20.20	20.20	19.99	19.99	19.99	-3.31%	-
Jul 24, 2026	20.96	20.96	20.68	20.68	20.68	0.51%	415
Jul 23, 2026	21.24	21.24	20.57	20.57	20.57	-5.64%	-
Jul 22, 2026	21.80	21.80	21.80	21.80	21.80	-1.27%	289
Jul 21, 2026	20.95	22.08	20.94	22.08	22.08	14.96%	100
Jul 20, 2026	18.61	19.21	18.61	19.21	19.21	4.11%	-
Jul 17, 2026	18.80	18.80	18.45	18.45	18.45	-6.79%	-
Jul 16, 2026	21.09	21.09	19.79	19.79	19.79	-5.69%	45
Jul 15, 2026	21.10	21.50	20.99	20.99	20.99	2.04%	100
Jul 14, 2026	20.20	20.57	20.20	20.57	20.57	-1.65%	261
Jul 13, 2026	21.03	21.03	20.91	20.91	20.91	-3.71%	-
Jul 10, 2026	21.80	21.80	21.64	21.72	21.72	-0.14%	-
Jul 9, 2026	21.39	22.64	21.39	21.75	21.75	5.87%	179
Jul 8, 2026	21.20	21.20	20.54	20.54	20.54	-2.19%	-
Jul 7, 2026	21.69	21.69	21.00	21.00	21.00	-2.62%	100
Jul 6, 2026	21.89	21.89	21.57	21.57	21.57	3.18%	-
Jul 3, 2026	21.33	21.33	20.90	20.90	20.90	-6.95%	-
Jul 2, 2026	22.52	22.52	22.22	22.46	22.46	-2.07%	-
Jul 1, 2026	23.60	23.61	22.94	22.94	22.94	-2.32%	-
Jun 30, 2026	24.60	24.70	23.48	23.48	23.48	-6.99%	200
Jun 29, 2026	25.48	25.74	25.25	25.25	25.25	7.63%	-
Jun 26, 2026	24.32	24.32	23.46	23.46	23.46	-6.25%	129
Jun 25, 2026	26.37	26.47	25.02	25.02	25.02	-6.64%	100
Jun 24, 2026	27.60	27.80	26.80	26.80	26.80	0.24%	1,057
Jun 23, 2026	27.73	27.73	26.74	26.74	26.74	-10.04%	35
Jun 22, 2026	29.65	29.72	29.65	29.72	29.72	2.55%	-
Jun 19, 2026	29.34	29.38	28.98	28.98	28.98	-0.75%	-
Jun 18, 2026	29.00	29.20	29.00	29.20	29.20	4.40%	822