FRA:0R1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	53.75	53.75	53.75	53.75	-	-0.37%	-
Jun 2, 2026	53.95	53.95	53.95	53.95	53.95	-1.55%	-
Jun 1, 2026	54.80	54.80	54.80	54.80	54.80	-0.09%	-
May 29, 2026	54.85	54.85	54.85	54.85	54.85	-0.63%	-
May 28, 2026	55.20	55.20	55.20	55.20	55.20	2.32%	-
May 27, 2026	53.95	53.95	53.95	53.95	53.95	-1.91%	-
May 26, 2026	55.00	55.00	55.00	55.00	55.00	0.55%	-
May 25, 2026	54.70	54.70	54.70	54.70	54.70	-	-
May 22, 2026	54.70	54.70	54.70	54.70	54.70	0.46%	-
May 21, 2026	54.45	54.45	54.45	54.45	54.45	-0.27%	-
May 20, 2026	54.60	54.60	54.60	54.60	54.60	1.58%	-
May 19, 2026	53.75	53.75	53.75	53.75	53.75	1.03%	-
May 18, 2026	53.20	53.20	53.20	53.20	53.20	-0.19%	-
May 15, 2026	53.30	53.30	53.30	53.30	53.30	-1.20%	-
May 14, 2026	53.95	53.95	53.95	53.95	53.95	-0.55%	-
May 13, 2026	53.30	54.25	53.30	54.25	54.25	2.55%	1
May 12, 2026	52.90	52.90	52.90	52.90	52.90	-1.31%	-
May 11, 2026	53.60	53.60	53.60	53.60	53.60	0.37%	-
May 8, 2026	53.40	53.40	53.40	53.40	53.40	-4.13%	-
May 7, 2026	54.50	55.70	54.50	55.70	55.70	1.74%	57
May 6, 2026	54.75	54.75	54.75	54.75	54.75	0.27%	-
May 5, 2026	54.60	54.60	54.60	54.60	54.60	-3.87%	-
May 4, 2026	56.40	56.80	56.30	56.80	56.80	6.97%	30
Apr 30, 2026	53.10	53.10	53.10	53.10	53.10	-1.32%	-
Apr 29, 2026	55.95	55.95	55.95	55.95	53.81	1.18%	-
Apr 28, 2026	55.30	55.30	55.30	55.30	53.18	-2.47%	-
Apr 27, 2026	56.70	56.70	56.70	56.70	54.53	5.59%	90
Apr 24, 2026	53.70	53.70	53.70	53.70	51.65	-2.36%	-
Apr 23, 2026	54.50	55.25	54.50	55.00	52.90	3.48%	31
Apr 22, 2026	54.45	54.45	53.10	53.15	51.12	-6.18%	157
Apr 21, 2026	72.45	72.45	55.40	56.65	54.48	-22.98%	265
Apr 20, 2026	73.55	73.55	73.55	73.55	70.74	2.01%	-
Apr 17, 2026	72.10	72.10	72.10	72.10	69.34	0.56%	-
Apr 16, 2026	71.70	71.70	71.70	71.70	68.96	-0.83%	-
Apr 15, 2026	72.30	72.30	72.30	72.30	69.53	0.28%	-
Apr 14, 2026	72.10	72.10	72.10	72.10	69.34	-1.70%	-
Apr 13, 2026	73.35	73.35	73.35	73.35	70.54	-0.34%	-
Apr 10, 2026	73.60	73.60	73.60	73.60	70.78	0.14%	-
Apr 9, 2026	73.50	73.50	73.50	73.50	70.69	0.41%	-
Apr 8, 2026	73.20	73.20	73.20	73.20	70.40	4.27%	-
Apr 7, 2026	70.20	70.20	70.20	70.20	67.51	-0.28%	-
Apr 2, 2026	70.40	70.40	70.40	70.40	67.71	1.66%	-
Apr 1, 2026	69.25	69.25	69.25	69.25	66.60	1.54%	-
Mar 31, 2026	68.20	68.20	68.20	68.20	65.59	-1.37%	-
Mar 30, 2026	69.15	69.15	69.15	69.15	66.50	-2.67%	-
Mar 27, 2026	71.05	71.05	71.05	71.05	68.33	1.72%	-
Mar 26, 2026	69.85	69.85	69.85	69.85	67.18	0.29%	-
Mar 25, 2026	69.65	69.65	69.65	69.65	66.99	0.65%	-
Mar 24, 2026	69.20	69.20	69.20	69.20	66.55	0.65%	-
Mar 23, 2026	68.75	68.75	68.75	68.75	66.12	-4.05%	-