FRA:0R1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	57.40	57.40	57.40	57.40	57.40	-0.26%	-
Jun 25, 2026	57.55	57.55	57.55	57.55	57.55	2.04%	-
Jun 24, 2026	56.40	56.40	56.40	56.40	56.40	1.81%	-
Jun 23, 2026	55.40	55.40	55.40	55.40	55.40	1.47%	-
Jun 22, 2026	54.60	54.60	54.60	54.60	54.60	-	-
Jun 19, 2026	54.60	54.60	54.60	54.60	54.60	-0.36%	-
Jun 18, 2026	54.80	54.80	54.80	54.80	54.80	-0.63%	-
Jun 17, 2026	55.15	55.15	55.15	55.15	55.15	0.27%	-
Jun 16, 2026	55.00	55.00	55.00	55.00	55.00	1.29%	-
Jun 15, 2026	54.30	54.30	54.30	54.30	54.30	-0.73%	-
Jun 12, 2026	54.70	54.70	54.70	54.70	54.70	-0.36%	-
Jun 11, 2026	54.90	54.90	54.90	54.90	54.90	-0.36%	-
Jun 10, 2026	55.10	55.10	55.10	55.10	55.10	2.51%	-
Jun 9, 2026	53.75	53.75	53.75	53.75	53.75	1.51%	-
Jun 8, 2026	52.95	52.95	52.95	52.95	52.95	-1.12%	-
Jun 5, 2026	53.55	53.55	53.55	53.55	53.55	-1.29%	-
Jun 4, 2026	54.25	54.25	54.25	54.25	54.25	0.93%	-
Jun 3, 2026	53.75	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%	-