FRA:13M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	47.94	47.94	47.94	47.94	47.94	2.20%	100
Oct 22, 2026	46.91	46.91	46.91	46.91	46.91	-1.93%	100
Oct 21, 2026	47.34	47.83	47.34	47.83	47.83	1.84%	100
Oct 20, 2026	46.97	46.97	46.97	46.97	46.97	-1.87%	-
Oct 19, 2026	47.86	47.86	47.86	47.86	47.86	-0.71%	-
Oct 16, 2026	48.13	48.64	48.13	48.20	48.20	0.51%	120
Oct 15, 2026	47.49	47.96	47.46	47.96	47.96	-0.46%	2
Oct 14, 2026	47.78	49.31	47.78	48.18	48.18	0.36%	134
Oct 13, 2026	47.64	48.18	47.64	48.00	48.00	0.40%	60
Oct 12, 2026	48.37	48.37	47.81	47.81	47.81	-0.81%	133
Oct 9, 2026	48.10	48.60	48.10	48.20	48.20	-0.16%	50
Oct 8, 2026	47.95	48.28	47.95	48.28	48.28	-1.50%	3
Oct 7, 2026	48.62	49.25	48.62	49.25	49.01	0.50%	5
Oct 6, 2026	49.00	49.00	48.90	49.00	48.76	-1.01%	112
Oct 5, 2026	49.53	49.53	49.47	49.50	49.26	1.69%	370
Oct 2, 2026	49.46	49.93	48.68	48.68	48.44	-0.93%	250
Oct 1, 2026	48.76	49.17	48.76	49.13	48.89	-0.44%	33
Sep 30, 2026	49.35	49.35	49.35	49.35	49.11	-0.25%	-
Sep 29, 2026	48.33	49.64	48.33	49.47	49.23	2.35%	261
Sep 28, 2026	48.20	48.34	48.20	48.34	48.10	-0.17%	3
Sep 25, 2026	48.09	48.42	48.09	48.42	48.18	-0.03%	30
Sep 24, 2026	48.43	48.43	48.43	48.43	48.20	-0.73%	-
Sep 23, 2026	48.75	48.79	48.75	48.79	48.55	-0.70%	243
Sep 22, 2026	49.21	49.60	49.13	49.13	48.89	0.30%	303
Sep 21, 2026	49.00	49.00	48.80	48.99	48.75	-0.37%	1,089
Sep 18, 2026	49.49	50.51	49.43	49.43	48.93	-0.80%	205
Sep 17, 2026	49.02	49.84	49.02	49.83	49.33	1.69%	593
Sep 16, 2026	48.82	49.00	48.82	49.00	48.51	-0.24%	150
Sep 15, 2026	48.92	49.12	48.92	49.12	48.63	0.66%	20
Sep 14, 2026	48.33	48.80	48.33	48.80	48.31	0.64%	248
Sep 11, 2026	48.03	48.97	48.03	48.49	48.00	0.30%	430
Sep 10, 2026	48.35	48.35	48.35	48.35	47.86	-0.25%	-
Sep 9, 2026	48.47	48.47	48.47	48.47	47.98	-0.47%	-
Sep 8, 2026	49.40	50.27	48.70	48.70	48.20	-2.58%	514
Sep 7, 2026	50.00	50.30	50.00	50.21	49.48	-0.75%	2,515
Sep 4, 2026	49.70	50.59	49.70	50.59	49.85	1.77%	201
Sep 3, 2026	49.71	49.71	49.71	49.71	48.99	-0.58%	-
Sep 2, 2026	50.00	50.00	50.00	50.00	49.27	-1.13%	-
Sep 1, 2026	50.63	50.63	50.11	50.57	49.83	-0.82%	240
Aug 31, 2026	50.70	50.99	50.46	50.99	50.25	0.18%	363
Aug 28, 2026	50.47	51.02	50.47	50.90	50.16	2.40%	42
Aug 27, 2026	49.86	50.61	49.71	49.71	48.98	-1.83%	8
Aug 26, 2026	50.02	50.82	49.81	50.63	49.89	0.48%	134
Aug 25, 2026	50.08	51.09	50.08	50.39	49.66	-0.38%	1,227
Aug 24, 2026	49.54	50.58	49.54	50.58	49.84	1.76%	80
Aug 21, 2026	49.71	49.71	49.71	49.71	48.98	-0.77%	-
Aug 20, 2026	49.58	50.09	49.58	50.09	49.36	2.27%	50
Aug 19, 2026	49.65	49.65	48.98	48.98	48.27	-3.09%	80
Aug 18, 2026	49.84	50.54	49.83	50.54	49.80	-0.39%	611
Aug 17, 2026	50.31	50.74	50.31	50.74	50.00	-0.12%	123