FRA:12DA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	180.00	181.10	180.00	181.10	-	-2.04%	65
Apr 22, 2026	184.96	185.16	181.90	184.88	184.88	2.29%	753
Apr 21, 2026	175.00	180.74	172.98	180.74	180.74	3.66%	828
Apr 20, 2026	164.22	174.36	164.16	174.36	173.83	4.28%	79
Apr 17, 2026	162.38	167.20	160.70	167.20	166.69	1.49%	543
Apr 16, 2026	149.66	164.74	149.66	164.74	164.23	8.03%	82
Apr 15, 2026	157.54	157.54	151.82	152.50	152.03	-3.16%	94
Apr 14, 2026	159.76	159.76	155.36	157.48	157.00	-1.40%	193
Apr 13, 2026	148.86	159.72	148.86	159.72	159.23	3.06%	368
Apr 10, 2026	153.80	154.98	153.80	154.98	154.50	-1.21%	127
Apr 9, 2026	157.22	160.06	156.88	156.88	156.40	-0.87%	290
Apr 8, 2026	158.98	159.90	157.60	158.26	157.77	4.12%	1,168
Apr 7, 2026	150.74	152.00	147.54	152.00	151.53	6.85%	165
Apr 2, 2026	142.88	142.94	142.26	142.26	141.82	-2.80%	49
Apr 1, 2026	142.10	147.34	142.10	146.36	145.91	5.29%	323
Mar 31, 2026	143.68	146.66	135.00	139.00	138.57	-2.28%	575
Mar 30, 2026	147.56	149.00	142.24	142.24	141.80	-4.54%	741
Mar 27, 2026	152.22	152.24	149.00	149.00	148.54	-2.64%	300
Mar 26, 2026	157.32	161.00	152.52	153.04	152.57	-3.83%	1,673
Mar 25, 2026	152.20	159.14	152.20	159.14	158.65	4.14%	504
Mar 24, 2026	142.00	152.82	141.20	152.82	152.35	7.63%	248
Mar 23, 2026	131.34	142.62	131.34	141.98	141.54	1.21%	66
Mar 20, 2026	135.74	143.02	135.74	140.28	139.85	5.17%	792
Mar 19, 2026	128.66	133.38	126.96	133.38	132.97	1.48%	-
Mar 18, 2026	132.38	132.38	131.44	131.44	131.04	-0.76%	8
Mar 17, 2026	134.74	136.98	132.44	132.44	132.03	-2.29%	192
Mar 16, 2026	132.64	135.54	132.64	135.54	135.12	2.85%	135
Mar 13, 2026	129.18	132.10	129.10	131.78	131.38	1.71%	270
Mar 12, 2026	125.26	129.56	125.26	129.56	129.16	2.81%	-
Mar 11, 2026	123.28	126.02	123.20	126.02	125.63	4.06%	-
Mar 10, 2026	126.00	126.56	118.98	121.10	120.73	-0.95%	235
Mar 9, 2026	122.42	123.08	122.26	122.26	121.89	-2.89%	515
Mar 6, 2026	125.58	125.90	123.04	125.90	125.51	0.64%	260
Mar 5, 2026	125.38	127.10	125.10	125.10	124.72	0.06%	115
Mar 4, 2026	122.36	125.50	122.36	125.02	124.64	2.86%	40
Mar 3, 2026	130.16	130.16	121.54	121.54	121.17	-5.25%	640
Mar 2, 2026	122.12	129.60	121.90	128.28	127.89	1.81%	300
Feb 27, 2026	114.34	126.00	113.48	126.00	125.61	20.02%	1,090
Feb 26, 2026	103.60	106.30	103.08	104.98	104.66	0.73%	170
Feb 25, 2026	99.39	104.22	99.39	104.22	103.90	2.70%	62
Feb 24, 2026	101.08	101.48	100.62	101.48	101.17	-0.86%	300
Feb 23, 2026	101.38	103.48	101.38	102.36	102.05	2.54%	25
Feb 20, 2026	100.52	100.70	99.82	99.82	99.51	-0.60%	-
Feb 19, 2026	98.18	102.14	97.94	100.42	100.11	3.47%	119
Feb 18, 2026	97.51	97.69	97.05	97.05	96.75	-0.83%	15
Feb 17, 2026	97.73	97.86	97.46	97.86	97.56	-0.67%	-
Feb 16, 2026	98.51	99.70	98.45	98.52	98.22	3.35%	110
Feb 13, 2026	94.48	95.33	94.48	95.33	95.04	0.82%	250
Feb 12, 2026	102.98	102.98	94.35	94.55	94.26	-10.99%	215
Feb 11, 2026	105.06	106.42	104.96	106.22	105.89	0.68%	130