FRA:13M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.82	43.82	43.82	43.82	-	0.22%	-
Jun 25, 2026	43.72	43.72	43.72	43.72	43.72	-0.21%	1,114
Jun 24, 2026	44.08	44.16	43.81	43.81	43.81	0.08%	1,114
Jun 23, 2026	43.77	44.14	43.77	43.78	43.78	-1.04%	121
Jun 22, 2026	44.36	44.61	44.04	44.24	44.24	0.18%	263
Jun 19, 2026	44.42	44.42	44.42	44.42	44.15	0.87%	20
Jun 18, 2026	44.03	44.03	44.03	44.03	43.77	-1.59%	20
Jun 17, 2026	44.50	44.74	44.50	44.74	44.48	0.45%	359
Jun 16, 2026	44.54	44.54	44.54	44.54	44.28	-2.59%	6
Jun 15, 2026	44.58	45.73	44.58	45.73	45.46	1.43%	900
Jun 12, 2026	44.52	45.08	44.52	45.08	44.81	0.10%	210
Jun 11, 2026	44.70	45.11	44.70	45.04	44.77	-0.12%	203
Jun 10, 2026	44.20	45.09	44.20	45.09	44.82	1.36%	130
Jun 9, 2026	44.22	44.61	44.22	44.49	44.22	0.84%	400
Jun 8, 2026	45.07	45.07	44.12	44.12	43.86	-1.12%	46
Jun 5, 2026	44.40	44.84	44.40	44.84	44.35	1.99%	90
Jun 4, 2026	43.55	43.97	43.55	43.97	43.49	1.07%	20
Jun 3, 2026	44.04	44.40	43.50	43.50	43.03	-2.40%	136
Jun 2, 2026	44.03	44.78	44.03	44.57	44.09	-0.32%	889
Jun 1, 2026	44.18	44.72	44.18	44.72	44.23	2.19%	3,107
May 29, 2026	43.76	43.76	43.76	43.76	43.28	-1.80%	-
May 28, 2026	43.87	44.56	43.87	44.56	44.07	0.58%	56
May 27, 2026	43.60	44.33	43.60	44.30	43.82	2.32%	74
May 26, 2026	42.56	43.30	42.56	43.30	42.82	-1.14%	47
May 25, 2026	43.46	43.80	43.46	43.80	43.32	0.22%	328
May 22, 2026	43.77	44.05	43.70	43.70	43.22	-0.55%	130
May 21, 2026	44.32	44.62	43.94	43.94	43.46	-0.80%	1,325
May 20, 2026	43.49	44.30	43.49	44.30	43.81	1.47%	40
May 19, 2026	43.70	43.70	43.66	43.66	43.18	-0.56%	10
May 18, 2026	43.17	43.90	43.17	43.90	43.42	0.48%	615
May 15, 2026	43.36	43.69	43.36	43.69	43.21	1.60%	31
May 14, 2026	44.00	44.00	43.00	43.00	42.53	-2.84%	50
May 13, 2026	45.34	45.86	44.26	44.26	43.77	-	112
May 12, 2026	44.26	44.26	44.26	44.26	43.77	-3.97%	-
May 11, 2026	46.26	46.26	46.09	46.09	45.58	0.51%	316
May 8, 2026	47.96	48.82	45.85	45.85	45.35	-5.67%	375
May 7, 2026	48.83	48.83	48.83	48.83	48.08	-0.57%	-
May 6, 2026	48.90	49.11	48.67	49.11	48.35	2.05%	45
May 5, 2026	47.83	48.13	47.80	48.12	47.38	0.92%	75
May 4, 2026	47.67	48.60	47.67	47.68	46.95	2.73%	231
Apr 30, 2026	45.71	46.54	45.71	46.42	45.70	0.92%	103
Apr 29, 2026	46.52	46.52	45.99	45.99	45.28	-0.17%	428
Apr 28, 2026	46.07	46.07	46.07	46.07	45.36	0.23%	-
Apr 27, 2026	46.48	46.48	45.83	45.97	45.26	-0.70%	42
Apr 24, 2026	46.14	46.29	46.14	46.29	45.58	-0.30%	1
Apr 23, 2026	46.36	46.92	46.36	46.43	45.72	-0.54%	28
Apr 22, 2026	46.16	46.68	45.91	46.68	45.96	1.48%	57
Apr 21, 2026	46.55	47.21	46.00	46.00	45.29	-1.59%	180
Apr 20, 2026	46.23	46.75	46.23	46.75	46.03	2.04%	25
Apr 17, 2026	46.36	46.40	45.81	45.81	45.11	-7.17%	333