FRA:12DA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	142.88	142.94	142.26	142.26	142.26	-2.80%	49
Apr 1, 2026	142.10	147.34	142.10	146.36	146.36	5.29%	323
Mar 31, 2026	143.68	146.66	135.00	139.00	139.00	-2.28%	575
Mar 30, 2026	147.56	149.00	142.24	142.24	142.24	-4.54%	741
Mar 27, 2026	152.22	152.24	149.00	149.00	149.00	-2.64%	300
Mar 26, 2026	157.32	161.00	152.52	153.04	153.04	-3.83%	1,673
Mar 25, 2026	152.20	159.14	152.20	159.14	159.14	4.14%	504
Mar 24, 2026	142.00	152.82	141.20	152.82	152.82	7.63%	248
Mar 23, 2026	131.34	142.62	131.34	141.98	141.98	1.21%	66
Mar 20, 2026	135.74	143.02	135.74	140.28	140.28	5.17%	792
Mar 19, 2026	128.66	133.38	126.96	133.38	133.38	1.48%	-
Mar 18, 2026	132.38	132.38	131.44	131.44	131.44	-0.76%	8
Mar 17, 2026	134.74	136.98	132.44	132.44	132.44	-2.29%	192
Mar 16, 2026	132.64	135.54	132.64	135.54	135.54	2.85%	135
Mar 13, 2026	129.18	132.10	129.10	131.78	131.78	1.71%	270
Mar 12, 2026	125.26	129.56	125.26	129.56	129.56	2.81%	-
Mar 11, 2026	123.28	126.02	123.20	126.02	126.02	4.06%	-
Mar 10, 2026	126.00	126.56	118.98	121.10	121.10	-0.95%	235
Mar 9, 2026	122.42	123.08	122.26	122.26	122.26	-2.89%	515
Mar 6, 2026	125.58	125.90	123.04	125.90	125.90	0.64%	260
Mar 5, 2026	125.38	127.10	125.10	125.10	125.10	0.06%	115
Mar 4, 2026	122.36	125.50	122.36	125.02	125.02	2.86%	40
Mar 3, 2026	130.16	130.16	121.54	121.54	121.54	-5.25%	640
Mar 2, 2026	122.12	129.60	121.90	128.28	128.28	1.81%	300
Feb 27, 2026	114.34	126.00	113.48	126.00	126.00	20.02%	1,090
Feb 26, 2026	103.60	106.30	103.08	104.98	104.98	0.73%	170
Feb 25, 2026	99.39	104.22	99.39	104.22	104.22	2.70%	62
Feb 24, 2026	101.08	101.48	100.62	101.48	101.48	-0.86%	300
Feb 23, 2026	101.38	103.48	101.38	102.36	102.36	2.54%	25
Feb 20, 2026	100.52	100.70	99.82	99.82	99.82	-0.60%	-
Feb 19, 2026	98.18	102.14	97.94	100.42	100.42	3.47%	119
Feb 18, 2026	97.51	97.69	97.05	97.05	97.05	-0.83%	15
Feb 17, 2026	97.73	97.86	97.46	97.86	97.86	-0.67%	-
Feb 16, 2026	98.51	99.70	98.45	98.52	98.52	3.35%	110
Feb 13, 2026	94.48	95.33	94.48	95.33	95.33	0.82%	250
Feb 12, 2026	102.98	102.98	94.35	94.55	94.55	-10.99%	215
Feb 11, 2026	105.06	106.42	104.96	106.22	106.22	0.68%	130
Feb 10, 2026	100.32	105.50	100.32	105.50	105.50	3.82%	94
Feb 9, 2026	101.34	101.62	100.28	101.62	101.62	3.56%	301
Feb 6, 2026	96.51	99.60	96.51	98.13	98.13	0.60%	51
Feb 5, 2026	102.70	103.00	97.54	97.54	97.54	-2.67%	230
Feb 4, 2026	99.95	100.22	99.67	100.22	100.22	-0.10%	-
Feb 3, 2026	100.82	102.44	99.61	100.32	100.32	1.68%	564
Feb 2, 2026	93.53	98.66	93.53	98.66	98.66	3.85%	797
Jan 30, 2026	96.59	98.62	95.00	95.00	95.00	-2.74%	111
Jan 29, 2026	96.97	97.68	95.84	97.68	97.68	2.03%	210
Jan 28, 2026	95.86	97.29	95.58	95.74	95.74	0.38%	880
Jan 27, 2026	97.14	99.00	95.38	95.38	95.38	-0.76%	35
Jan 26, 2026	97.50	97.62	96.11	96.11	96.11	-1.97%	286
Jan 23, 2026	98.80	100.52	97.05	98.04	98.04	-2.62%	922