FRA:0X5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	34.70	34.70	34.70	34.70	34.70	-0.29%	-
May 29, 2026	34.80	34.80	34.80	34.80	34.80	0.58%	-
May 28, 2026	34.60	34.60	34.60	34.60	34.60	-2.12%	-
May 27, 2026	35.35	35.35	35.35	35.35	35.35	-0.28%	-
May 26, 2026	35.45	35.45	35.45	35.45	35.45	2.31%	-
May 25, 2026	34.65	34.65	34.65	34.65	34.65	-0.86%	-
May 22, 2026	34.30	34.95	34.30	34.95	34.95	0.72%	1
May 21, 2026	34.70	34.70	34.70	34.70	34.70	1.31%	-
May 20, 2026	34.25	34.25	34.25	34.25	34.25	-0.44%	-
May 19, 2026	34.40	34.40	34.40	34.40	34.40	0.29%	-
May 18, 2026	34.30	34.30	34.30	34.30	34.30	-1.29%	-
May 15, 2026	34.75	34.75	34.75	34.75	34.75	-1.00%	-
May 14, 2026	35.10	35.10	35.10	35.10	35.10	3.69%	-
May 13, 2026	33.85	33.85	33.85	33.85	33.85	-	-
May 12, 2026	33.85	33.85	33.85	33.85	33.85	0.30%	-
May 11, 2026	33.75	33.75	33.75	33.75	33.75	-0.59%	-
May 8, 2026	33.95	33.95	33.95	33.95	33.95	-0.44%	-
May 7, 2026	34.10	34.10	34.10	34.10	34.10	3.49%	-
May 6, 2026	32.95	32.95	32.95	32.95	32.95	1.54%	-
May 5, 2026	32.45	32.45	32.45	32.45	32.45	-2.99%	-
May 4, 2026	33.45	33.45	33.45	33.45	33.45	2.61%	-
Apr 30, 2026	32.60	32.60	32.60	32.60	32.60	-1.21%	-
Apr 29, 2026	33.00	33.00	33.00	33.00	33.00	-0.30%	-
Apr 28, 2026	33.10	33.10	33.10	33.10	33.10	-2.79%	-
Apr 27, 2026	34.05	34.05	34.05	34.05	34.05	1.19%	-
Apr 24, 2026	33.65	33.65	33.65	33.65	33.65	-0.88%	-
Apr 23, 2026	33.55	33.95	33.55	33.95	33.95	-0.59%	84
Apr 22, 2026	34.15	34.15	34.15	34.15	34.15	-0.87%	-
Apr 21, 2026	34.45	34.45	34.45	34.45	34.45	-1.43%	-
Apr 20, 2026	34.95	34.95	34.95	34.95	34.95	0.29%	-
Apr 17, 2026	34.85	34.85	34.85	34.85	34.85	6.41%	-
Apr 16, 2026	32.75	32.75	32.75	32.75	32.75	-0.76%	-
Apr 15, 2026	33.00	33.00	33.00	33.00	33.00	1.07%	-
Apr 14, 2026	32.65	32.65	32.65	32.65	32.65	1.87%	-
Apr 13, 2026	32.05	32.05	32.05	32.05	32.05	-0.16%	-
Apr 10, 2026	32.10	32.10	32.10	32.10	32.10	0.78%	-
Apr 9, 2026	31.85	31.85	31.85	31.85	31.85	1.43%	-
Apr 8, 2026	31.40	31.40	31.40	31.40	31.40	2.28%	-
Apr 7, 2026	30.70	30.70	30.70	30.70	30.70	1.66%	-
Apr 2, 2026	30.20	30.20	30.20	30.20	30.20	2.72%	-
Apr 1, 2026	29.40	29.40	29.40	29.40	29.40	0.68%	-
Mar 31, 2026	29.20	29.20	29.20	29.20	29.20	-0.34%	-
Mar 30, 2026	29.35	29.35	29.30	29.30	29.30	-2.98%	103
Mar 27, 2026	30.20	30.20	30.20	30.20	30.20	-1.47%	-
Mar 26, 2026	30.65	30.65	30.65	30.65	30.65	-1.45%	-
Mar 25, 2026	31.10	31.10	31.10	31.10	31.10	-2.66%	-
Mar 24, 2026	31.95	31.95	31.95	31.95	31.95	-0.31%	-
Mar 23, 2026	31.25	32.05	31.25	32.05	32.05	2.23%	443
Mar 20, 2026	31.35	31.35	31.35	31.35	31.35	-2.79%	-
Mar 19, 2026	32.25	32.25	32.25	32.25	32.25	2.22%	-