FRA:185 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	50.22	50.22	50.00	50.00	50.00	0.59%	10
Mar 26, 2026	49.49	49.71	49.49	49.70	49.70	-1.27%	100
Mar 25, 2026	49.57	50.34	49.57	50.34	50.34	4.81%	10
Mar 24, 2026	47.70	48.03	47.70	48.03	48.03	2.72%	90
Mar 23, 2026	46.76	46.76	46.76	46.76	46.76	-6.98%	-
Mar 20, 2026	50.27	50.27	50.27	50.27	50.27	-0.46%	-
Mar 19, 2026	54.64	54.64	49.62	50.50	50.50	-10.84%	1,681
Mar 18, 2026	56.64	56.64	56.64	56.64	56.64	-0.77%	-
Mar 17, 2026	57.01	58.76	57.01	57.08	57.08	2.13%	64
Mar 16, 2026	55.89	55.89	55.89	55.89	55.89	0.88%	-
Mar 13, 2026	57.47	57.72	55.40	55.40	55.40	-4.57%	1,183
Mar 12, 2026	55.88	58.17	55.88	58.05	58.05	5.07%	170
Mar 11, 2026	52.79	55.25	52.79	55.25	55.25	4.15%	101
Mar 10, 2026	51.43	53.05	51.43	53.05	53.05	5.30%	400
Mar 9, 2026	50.38	50.38	50.38	50.38	50.29	2.55%	-
Mar 6, 2026	51.98	53.00	49.13	49.13	49.04	-7.88%	1,670
Mar 5, 2026	53.45	53.94	53.33	53.33	53.24	-0.24%	485
Mar 4, 2026	54.47	56.17	53.46	53.46	53.37	0.30%	742
Mar 3, 2026	53.47	53.47	53.30	53.30	53.21	-2.42%	233
Mar 2, 2026	53.44	54.62	53.44	54.62	54.53	2.44%	1,194
Feb 27, 2026	53.32	53.32	53.32	53.32	53.23	-1.37%	-
Feb 26, 2026	54.79	55.22	54.06	54.06	53.97	-3.14%	75
Feb 25, 2026	52.40	55.81	52.40	55.81	55.71	7.68%	70
Feb 24, 2026	51.17	51.83	51.17	51.83	51.74	2.72%	295
Feb 23, 2026	50.46	50.46	50.46	50.46	50.37	-0.55%	-
Feb 20, 2026	50.43	51.92	50.43	50.74	50.65	0.52%	1,886
Feb 19, 2026	50.52	50.52	50.48	50.48	50.39	3.81%	400
Feb 18, 2026	48.63	48.63	48.63	48.63	48.54	1.30%	-
Feb 17, 2026	49.21	49.21	48.00	48.00	47.92	-4.57%	400
Feb 16, 2026	50.11	50.30	50.11	50.30	50.21	0.95%	500
Feb 13, 2026	50.48	50.48	49.83	49.83	49.74	-6.26%	250
Feb 12, 2026	52.72	53.23	52.72	53.15	53.06	-1.57%	970
Feb 11, 2026	51.76	54.00	51.76	54.00	53.91	3.21%	416
Feb 10, 2026	51.44	52.32	51.44	52.32	52.23	-0.30%	1,376
Feb 9, 2026	49.86	52.48	49.86	52.48	52.39	11.23%	519
Feb 6, 2026	47.18	47.18	47.18	47.18	47.10	-1.88%	-
Feb 5, 2026	48.45	48.94	48.06	48.09	48.00	-4.27%	2,055
Feb 4, 2026	51.73	52.01	48.61	50.23	50.14	-0.16%	253
Feb 3, 2026	49.36	50.31	49.36	50.31	50.22	3.64%	292
Feb 2, 2026	46.00	48.55	46.00	48.55	48.46	-1.21%	373
Jan 30, 2026	48.78	49.51	48.57	49.14	49.06	-3.65%	846
Jan 29, 2026	50.42	51.60	50.42	51.00	50.91	-0.23%	86
Jan 28, 2026	51.01	51.12	51.01	51.12	51.03	1.83%	200
Jan 27, 2026	49.00	50.20	49.00	50.20	50.11	1.85%	1,061
Jan 26, 2026	52.01	53.50	49.29	49.29	49.21	-6.35%	650
Jan 23, 2026	53.81	53.81	52.51	52.63	52.54	-2.93%	805
Jan 22, 2026	53.81	54.65	53.81	54.22	54.13	2.75%	190
Jan 21, 2026	52.77	52.77	52.77	52.77	52.68	4.17%	-
Jan 20, 2026	51.03	51.03	50.66	50.66	50.57	-0.67%	264
Jan 19, 2026	50.58	51.00	50.49	51.00	50.91	-4.01%	1,135