FRA:0VF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	42.20	42.20	42.20	42.20	-	-0.94%	-
Jun 2, 2026	43.80	43.80	42.60	42.60	42.60	-	-
Jun 1, 2026	42.60	42.60	42.60	42.60	42.60	-0.45%	-
May 29, 2026	41.60	43.00	41.60	43.00	42.79	2.87%	-
May 28, 2026	42.60	43.20	41.80	41.80	41.60	-1.42%	80
May 27, 2026	44.40	44.40	42.40	42.40	42.20	-4.93%	-
May 26, 2026	45.20	45.20	44.60	44.60	44.39	-1.33%	-
May 25, 2026	45.00	45.20	45.00	45.20	44.98	-	-
May 22, 2026	45.20	45.20	45.20	45.20	44.98	-	-
May 21, 2026	45.80	45.80	45.20	45.20	44.98	-2.16%	-
May 20, 2026	46.40	46.40	46.20	46.20	45.98	-1.28%	-
May 19, 2026	46.80	46.80	46.80	46.80	46.58	-2.50%	-
May 18, 2026	46.20	48.00	46.20	48.00	47.77	3.00%	-
May 15, 2026	46.80	46.80	46.60	46.60	46.38	2.19%	-
May 14, 2026	45.60	45.60	45.60	45.60	45.38	4.11%	-
May 13, 2026	43.80	43.80	43.80	43.80	43.59	0.92%	-
May 12, 2026	43.40	43.40	43.40	43.40	43.19	-0.91%	-
May 11, 2026	43.20	43.80	43.20	43.80	43.59	1.39%	-
May 8, 2026	42.00	43.20	42.00	43.20	42.99	1.89%	-
May 7, 2026	42.40	42.40	42.40	42.40	42.20	-1.40%	-
May 6, 2026	43.00	43.00	43.00	43.00	42.79	-	-
May 5, 2026	42.20	43.00	42.20	43.00	42.79	1.90%	-
May 4, 2026	40.80	42.20	40.80	42.20	42.00	-	-
Apr 30, 2026	43.00	43.00	42.20	42.20	42.00	1.44%	-
Apr 29, 2026	41.60	41.60	41.60	41.60	41.40	-	-
Apr 28, 2026	40.40	41.60	40.40	41.60	41.40	3.48%	-
Apr 27, 2026	41.00	41.00	40.20	40.20	40.01	-1.95%	-
Apr 24, 2026	41.00	41.00	41.00	41.00	40.80	-	-
Apr 23, 2026	40.60	41.00	40.60	41.00	40.80	0.99%	-
Apr 22, 2026	40.60	40.60	40.60	40.60	40.41	-	-
Apr 21, 2026	42.60	42.60	40.60	40.60	40.41	-5.14%	-
Apr 20, 2026	42.40	42.80	42.40	42.80	42.60	-0.47%	-
Apr 17, 2026	42.60	43.00	42.60	43.00	42.79	0.94%	-
Apr 16, 2026	42.60	42.60	42.60	42.60	42.40	-0.47%	-
Apr 15, 2026	43.20	43.20	42.80	42.80	42.60	-1.83%	-
Apr 14, 2026	42.80	43.60	42.80	43.60	43.39	6.34%	-
Apr 13, 2026	41.00	41.00	41.00	41.00	40.80	-	-
Apr 10, 2026	42.20	42.20	41.00	41.00	40.80	-2.84%	-
Apr 9, 2026	41.60	42.20	41.60	42.20	42.00	1.93%	-
Apr 8, 2026	41.60	41.60	41.40	41.40	41.20	1.47%	-
Apr 7, 2026	40.80	40.80	40.80	40.80	40.61	2.51%	-
Apr 2, 2026	37.80	39.80	37.80	39.80	39.61	4.19%	-
Apr 1, 2026	37.80	38.20	37.80	38.20	38.02	0.53%	-
Mar 31, 2026	37.40	38.00	37.40	38.00	37.82	2.15%	-
Mar 30, 2026	36.80	37.20	36.80	37.20	37.02	-1.06%	-
Mar 27, 2026	37.60	37.60	37.60	37.60	37.42	0.53%	-
Mar 26, 2026	37.40	37.40	37.40	37.40	37.22	-0.53%	-
Mar 25, 2026	37.40	37.60	37.40	37.60	37.42	1.08%	-
Mar 24, 2026	36.80	37.20	36.80	37.20	37.02	1.09%	-
Mar 23, 2026	35.80	36.80	35.80	36.80	36.62	2.79%	-