FRA:0Q30 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	10.56	10.56	9.96	9.96	9.96	-6.83%	100
Sep 1, 2026	11.28	11.28	10.66	10.69	10.69	-7.04%	198
Aug 31, 2026	11.82	11.84	11.49	11.50	11.50	-3.77%	151
Aug 28, 2026	11.82	12.22	11.82	11.95	11.95	-0.50%	2
Aug 27, 2026	12.01	12.19	11.99	12.01	12.01	-0.99%	-
Aug 26, 2026	11.98	12.21	11.88	12.13	12.13	0.33%	184
Aug 25, 2026	12.12	12.42	11.68	12.09	12.09	-1.47%	122
Aug 24, 2026	12.34	12.48	12.13	12.27	12.27	-2.08%	8
Aug 21, 2026	12.15	12.98	12.15	12.53	12.53	-1.49%	138
Aug 20, 2026	11.81	12.72	11.70	12.72	12.72	7.25%	84
Aug 19, 2026	10.50	11.88	10.50	11.86	11.86	18.60%	37
Aug 14, 2026	10.00	10.00	10.00	10.00	10.00	-7.43%	-
Aug 13, 2026	10.42	11.18	10.42	10.80	10.80	2.48%	-
Aug 12, 2026	10.95	11.10	10.36	10.54	10.54	-1.18%	3,428
Aug 11, 2026	13.51	13.51	10.65	10.67	10.67	-21.52%	2,491
Aug 10, 2026	14.31	14.64	13.51	13.59	13.59	-2.03%	74
Aug 7, 2026	13.66	14.24	13.66	13.88	13.88	1.72%	73
Aug 6, 2026	15.15	15.38	13.64	13.64	13.64	-14.90%	648
Aug 5, 2026	16.44	17.07	15.76	16.03	16.03	-2.09%	81
Aug 4, 2026	15.89	16.63	15.89	16.37	16.37	3.35%	201
Aug 3, 2026	14.72	16.19	14.72	15.84	15.84	8.71%	80
Jul 31, 2026	14.56	15.25	14.56	14.57	14.57	1.17%	206
Jul 30, 2026	13.81	14.45	13.81	14.40	14.40	4.26%	50
Jul 29, 2026	14.01	14.29	13.82	13.82	13.82	-2.06%	-
Jul 28, 2026	14.41	14.70	14.01	14.11	14.11	-2.45%	6
Jul 27, 2026	15.00	15.00	14.46	14.46	14.46	-0.50%	534
Jul 24, 2026	15.00	15.00	14.49	14.53	14.53	0.27%	-
Jul 23, 2026	15.63	15.84	14.49	14.49	14.49	-9.24%	426
Jul 22, 2026	15.68	15.97	15.62	15.97	15.97	2.05%	-
Jul 21, 2026	15.51	15.83	15.32	15.65	15.65	-0.10%	100
Jul 20, 2026	15.66	16.49	15.16	15.66	15.66	0.71%	217
Jul 17, 2026	15.62	16.07	15.48	15.55	15.55	-0.97%	47
Jul 16, 2026	16.33	16.78	15.71	15.71	15.71	-5.57%	54
Jul 15, 2026	16.26	16.72	16.26	16.63	16.63	2.44%	3
Jul 14, 2026	16.35	16.78	16.20	16.24	16.24	-1.97%	686
Jul 13, 2026	17.11	17.25	16.50	16.56	16.56	-4.83%	16
Jul 10, 2026	17.49	18.60	17.28	17.40	17.40	-1.46%	100
Jul 9, 2026	17.67	17.94	17.47	17.66	17.66	-0.24%	400
Jul 8, 2026	18.31	18.32	17.70	17.70	17.70	-4.98%	2
Jul 7, 2026	18.69	19.36	18.49	18.63	18.63	-2.47%	1,166
Jul 6, 2026	18.30	19.64	18.01	19.10	19.10	4.34%	25
Jul 3, 2026	18.57	18.57	18.31	18.31	18.31	-1.63%	26
Jul 2, 2026	19.21	19.91	18.61	18.61	18.61	-6.27%	1,569
Jul 1, 2026	19.53	20.40	19.53	19.85	19.85	0.53%	355
Jun 30, 2026	18.60	20.25	18.60	19.75	19.75	5.84%	233
Jun 29, 2026	17.50	19.07	17.21	18.66	18.66	9.10%	192
Jun 26, 2026	18.00	18.06	17.10	17.10	17.10	-5.00%	23
Jun 25, 2026	18.23	18.65	18.00	18.00	18.00	-0.32%	156
Jun 24, 2026	17.74	18.71	17.74	18.06	18.06	1.09%	133
Jun 23, 2026	17.70	18.19	17.70	17.87	17.87	-1.19%	1