FRA:0ZC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	117.74	120.96	112.70	112.70	112.70	-2.76%	178
Apr 22, 2026	115.90	115.90	115.90	115.90	115.90	-2.88%	-
Apr 21, 2026	113.88	119.66	113.88	119.34	119.34	6.36%	409
Apr 20, 2026	112.20	112.20	112.20	112.20	112.20	-0.30%	-
Apr 17, 2026	112.54	112.54	112.54	112.54	112.54	-1.54%	-
Apr 16, 2026	110.20	115.50	110.20	114.30	114.30	4.08%	225
Apr 15, 2026	102.30	109.82	102.30	109.82	109.82	6.07%	57
Apr 14, 2026	102.66	105.80	102.66	103.54	103.54	1.01%	411
Apr 13, 2026	98.95	102.50	98.95	102.50	102.50	2.73%	45
Apr 10, 2026	103.42	106.10	99.78	99.78	99.78	-9.24%	46
Apr 9, 2026	117.48	117.48	109.94	109.94	109.94	-8.20%	4
Apr 8, 2026	123.74	123.74	119.76	119.76	119.76	0.47%	40
Apr 7, 2026	119.20	119.20	119.20	119.20	119.20	0.47%	-
Apr 2, 2026	114.90	119.12	114.90	118.64	118.64	0.14%	12
Apr 1, 2026	121.50	121.50	118.48	118.48	118.48	-0.27%	21
Mar 31, 2026	118.80	118.80	118.80	118.80	118.80	-2.45%	-
Mar 30, 2026	114.50	121.78	114.50	121.78	121.78	5.58%	20
Mar 27, 2026	121.92	122.00	115.34	115.34	115.34	-2.99%	59
Mar 26, 2026	118.90	118.90	118.90	118.90	118.90	-1.64%	-
Mar 25, 2026	119.62	123.42	119.62	120.88	120.88	-2.34%	16
Mar 24, 2026	129.40	129.40	122.98	123.78	123.78	-3.42%	15
Mar 23, 2026	128.16	128.16	128.16	128.16	128.16	-2.82%	-
Mar 20, 2026	132.36	132.36	131.88	131.88	131.88	-1.74%	406
Mar 19, 2026	134.22	134.22	134.22	134.22	134.22	-2.65%	-
Mar 18, 2026	134.54	137.88	134.54	137.88	137.88	4.74%	300
Mar 17, 2026	131.64	131.64	131.64	131.64	131.64	-3.79%	-
Mar 16, 2026	133.74	136.82	133.74	136.82	136.82	5.44%	70
Mar 13, 2026	129.76	129.76	129.76	129.76	129.76	-4.31%	-
Mar 12, 2026	130.00	135.60	130.00	135.60	135.60	2.15%	-
Mar 11, 2026	133.26	133.26	132.74	132.74	132.74	-5.19%	37
Mar 10, 2026	138.30	140.00	138.30	140.00	140.00	3.70%	800
Mar 9, 2026	137.72	138.68	135.00	135.00	135.00	-5.26%	606
Mar 6, 2026	138.50	143.06	138.50	142.50	142.50	6.93%	15
Mar 5, 2026	133.26	133.26	133.26	133.26	133.26	-2.24%	-
Mar 4, 2026	131.24	136.32	131.24	136.32	136.32	9.53%	26
Mar 3, 2026	123.76	124.46	123.72	124.46	124.46	2.86%	42
Mar 2, 2026	121.00	121.00	121.00	121.00	121.00	-2.97%	-
Feb 27, 2026	128.58	128.58	120.46	124.70	124.70	-11.87%	129
Feb 26, 2026	129.42	141.50	129.42	141.50	141.50	8.26%	33
Feb 25, 2026	125.12	130.70	125.12	130.70	130.70	5.20%	35
Feb 24, 2026	121.20	124.24	121.20	124.24	124.24	2.41%	20
Feb 23, 2026	132.48	133.10	121.32	121.32	121.32	-15.02%	231
Feb 20, 2026	142.76	142.76	142.76	142.76	142.76	-1.33%	-
Feb 19, 2026	144.74	144.74	144.68	144.68	144.68	-1.39%	8
Feb 18, 2026	143.10	146.72	143.10	146.72	146.72	-2.73%	100
Feb 17, 2026	148.28	151.02	148.28	150.84	150.84	-0.68%	30
Feb 16, 2026	149.40	151.88	149.40	151.88	151.88	5.84%	106
Feb 13, 2026	143.50	143.50	143.50	143.50	143.50	0.34%	-
Feb 12, 2026	143.02	143.02	143.02	143.02	143.02	2.27%	-
Feb 11, 2026	147.38	149.48	139.84	139.84	139.84	-3.22%	29