FRA:13M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	50.02	50.56	50.02	50.56	-	0.34%	100
Aug 25, 2026	50.08	51.09	50.08	50.39	50.39	-0.38%	1,227
Aug 24, 2026	49.54	50.58	49.54	50.58	50.58	1.76%	80
Aug 21, 2026	49.71	49.71	49.71	49.71	49.71	-0.77%	50
Aug 20, 2026	49.58	50.09	49.58	50.09	50.09	2.27%	50
Aug 19, 2026	49.65	49.65	48.98	48.98	48.98	-3.09%	80
Aug 18, 2026	49.84	50.54	49.83	50.54	50.54	-0.39%	611
Aug 17, 2026	50.31	50.74	50.31	50.74	50.74	-0.12%	123
Aug 14, 2026	50.98	50.99	50.80	50.80	50.80	-0.27%	60
Aug 13, 2026	50.94	50.94	50.94	50.94	50.94	0.75%	2
Aug 12, 2026	50.48	50.56	50.48	50.56	50.56	-1.38%	400
Aug 11, 2026	50.23	51.27	49.59	51.27	51.27	2.75%	269
Aug 10, 2026	51.35	51.35	49.90	49.90	49.90	2.30%	283
Aug 7, 2026	48.79	48.79	48.74	48.78	48.78	1.45%	740
Aug 6, 2026	48.17	48.31	48.17	48.31	48.08	-3.10%	310
Aug 5, 2026	49.85	49.85	49.85	49.85	49.62	0.98%	41
Aug 4, 2026	48.93	49.37	48.93	49.37	49.14	1.79%	70
Aug 3, 2026	47.10	48.50	47.10	48.50	48.27	3.02%	179
Jul 31, 2026	47.08	47.08	47.08	47.08	46.86	-0.08%	-
Jul 30, 2026	47.12	47.12	47.12	47.12	46.90	-2.20%	-
Jul 29, 2026	48.07	48.89	48.07	48.18	47.95	0.06%	15
Jul 28, 2026	46.86	48.15	46.86	48.15	47.92	1.36%	217
Jul 27, 2026	46.94	47.58	46.66	47.50	47.28	2.41%	1,137
Jul 24, 2026	46.38	46.38	46.38	46.38	46.17	-0.57%	-
Jul 23, 2026	46.65	46.65	46.65	46.65	46.43	-2.50%	-
Jul 22, 2026	47.17	47.84	47.17	47.84	47.62	-0.33%	8
Jul 21, 2026	47.61	48.00	47.61	48.00	47.78	1.45%	1
Jul 20, 2026	48.21	49.18	47.32	47.32	47.10	-3.13%	109
Jul 17, 2026	47.62	48.85	47.62	48.85	48.62	5.74%	400
Jul 16, 2026	46.10	46.96	46.10	46.20	45.98	-0.39%	242
Jul 15, 2026	46.21	46.97	46.03	46.38	46.16	0.51%	333
Jul 14, 2026	45.79	46.14	45.79	46.14	45.93	-0.72%	270
Jul 13, 2026	45.87	46.48	45.87	46.48	46.26	2.73%	900
Jul 10, 2026	45.28	45.28	45.24	45.24	45.03	1.90%	4,960
Jul 9, 2026	44.40	44.40	44.40	44.40	44.19	-1.90%	-
Jul 8, 2026	45.26	45.26	45.26	45.26	45.05	-1.12%	-
Jul 7, 2026	45.76	46.00	45.76	46.00	45.56	-1.22%	50
Jul 6, 2026	45.15	46.57	45.15	46.57	46.12	2.78%	71
Jul 3, 2026	45.13	45.31	45.13	45.31	44.87	-1.50%	1
Jul 2, 2026	45.58	46.01	45.58	46.00	45.56	0.22%	821
Jul 1, 2026	45.15	46.09	45.15	45.90	45.46	0.80%	171
Jun 30, 2026	44.88	45.62	44.88	45.54	45.10	2.13%	400
Jun 29, 2026	44.62	44.98	44.58	44.59	44.16	1.82%	347
Jun 26, 2026	43.82	43.82	43.79	43.79	43.37	0.16%	12
Jun 25, 2026	43.72	43.72	43.72	43.72	43.30	-0.21%	-
Jun 24, 2026	44.08	44.16	43.81	43.81	43.39	0.08%	1,114
Jun 23, 2026	43.77	44.14	43.77	43.78	43.35	-1.04%	121
Jun 22, 2026	44.36	44.61	44.04	44.24	43.81	0.18%	263
Jun 19, 2026	44.42	44.42	44.42	44.42	43.73	0.87%	20
Jun 18, 2026	44.03	44.03	44.03	44.03	43.35	-1.59%	20