FRA:13M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	44.40	44.40	44.40	44.40	-	0.98%	-
Jun 4, 2026	43.55	43.97	43.55	43.97	43.97	1.07%	20
Jun 3, 2026	44.04	44.40	43.50	43.50	43.50	-2.40%	136
Jun 2, 2026	44.03	44.78	44.03	44.57	44.57	-0.32%	889
Jun 1, 2026	44.18	44.72	44.18	44.72	44.72	2.19%	3,107
May 29, 2026	43.76	43.76	43.76	43.76	43.76	-1.80%	56
May 28, 2026	43.87	44.56	43.87	44.56	44.56	0.58%	56
May 27, 2026	43.60	44.33	43.60	44.30	44.30	2.32%	74
May 26, 2026	42.56	43.30	42.56	43.30	43.30	-1.14%	47
May 25, 2026	43.46	43.80	43.46	43.80	43.80	0.22%	328
May 22, 2026	43.77	44.05	43.70	43.70	43.70	-0.55%	130
May 21, 2026	44.32	44.62	43.94	43.94	43.94	-0.80%	1,325
May 20, 2026	43.49	44.30	43.49	44.30	44.30	1.47%	40
May 19, 2026	43.70	43.70	43.66	43.66	43.66	-0.56%	10
May 18, 2026	43.17	43.90	43.17	43.90	43.90	0.48%	615
May 15, 2026	43.36	43.69	43.36	43.69	43.69	1.60%	31
May 14, 2026	44.00	44.00	43.00	43.00	43.00	-2.84%	50
May 13, 2026	45.34	45.86	44.26	44.26	44.26	-	112
May 12, 2026	44.26	44.26	44.26	44.26	44.26	-3.97%	-
May 11, 2026	46.26	46.26	46.09	46.09	46.09	0.51%	316
May 8, 2026	47.96	48.82	45.85	45.85	45.85	-5.67%	375
May 7, 2026	48.83	48.83	48.83	48.83	48.60	-0.57%	-
May 6, 2026	48.90	49.11	48.67	49.11	48.88	2.05%	45
May 5, 2026	47.83	48.13	47.80	48.12	47.90	0.92%	75
May 4, 2026	47.67	48.60	47.67	47.68	47.46	2.73%	231
Apr 30, 2026	45.71	46.54	45.71	46.42	46.21	0.92%	103
Apr 29, 2026	46.52	46.52	45.99	45.99	45.78	-0.17%	428
Apr 28, 2026	46.07	46.07	46.07	46.07	45.86	0.23%	-
Apr 27, 2026	46.48	46.48	45.83	45.97	45.76	-0.70%	42
Apr 24, 2026	46.14	46.29	46.14	46.29	46.08	-0.30%	1
Apr 23, 2026	46.36	46.92	46.36	46.43	46.22	-0.54%	28
Apr 22, 2026	46.16	46.68	45.91	46.68	46.47	1.48%	57
Apr 21, 2026	46.55	47.21	46.00	46.00	45.79	-1.59%	180
Apr 20, 2026	46.23	46.75	46.23	46.75	46.53	2.04%	25
Apr 17, 2026	46.36	46.40	45.81	45.81	45.60	-7.17%	333
Apr 16, 2026	49.31	49.44	49.31	49.35	49.13	0.49%	315
Apr 15, 2026	48.13	49.11	48.13	49.11	48.89	6.37%	259
Apr 14, 2026	45.89	46.55	45.89	46.17	45.96	0.90%	220
Apr 13, 2026	45.03	45.76	44.92	45.76	45.55	0.58%	119
Apr 10, 2026	45.80	45.80	45.50	45.50	45.29	-2.15%	22
Apr 9, 2026	46.50	46.50	46.50	46.50	46.28	-0.86%	-
Apr 8, 2026	46.76	47.44	46.76	46.90	46.69	0.08%	563
Apr 7, 2026	46.48	47.09	46.48	47.09	46.65	3.61%	65
Apr 2, 2026	44.63	45.45	44.52	45.45	45.02	0.71%	150
Apr 1, 2026	45.94	46.42	45.13	45.13	44.71	-0.99%	181
Mar 31, 2026	45.37	45.58	45.37	45.58	45.15	0.03%	155
Mar 30, 2026	44.87	45.56	44.87	45.56	45.14	0.71%	73
Mar 27, 2026	46.07	46.07	45.24	45.24	44.82	-3.90%	4,560
Mar 26, 2026	46.97	47.08	46.93	47.08	46.64	-0.76%	512
Mar 25, 2026	47.57	47.57	47.44	47.44	47.00	0.40%	1