FRA:185 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	39.09	39.09	39.09	39.09	-	-2.27%	-
Jul 17, 2026	40.37	40.37	40.00	40.00	40.00	-2.44%	10
Jul 16, 2026	42.17	42.22	41.00	41.00	41.00	-3.51%	75
Jul 15, 2026	42.49	42.49	42.49	42.49	42.49	0.05%	-
Jul 14, 2026	42.47	42.47	42.47	42.47	42.47	1.31%	-
Jul 13, 2026	41.74	41.92	41.74	41.92	41.92	-1.67%	100
Jul 10, 2026	42.63	42.63	42.63	42.63	42.63	1.65%	-
Jul 9, 2026	41.94	41.94	41.94	41.94	41.94	-0.38%	-
Jul 8, 2026	42.51	43.08	42.10	42.10	42.10	-1.89%	530
Jul 7, 2026	42.91	42.91	42.91	42.91	42.91	-1.61%	-
Jul 6, 2026	43.49	43.61	43.49	43.61	43.61	0.51%	33
Jul 3, 2026	42.46	43.39	42.46	43.39	43.39	3.14%	146
Jul 2, 2026	42.04	42.07	42.04	42.07	42.07	2.26%	33
Jul 1, 2026	44.17	44.17	41.14	41.14	41.14	-12.52%	255
Jun 30, 2026	46.47	47.03	46.47	47.03	47.03	1.14%	860
Jun 29, 2026	46.75	46.75	46.50	46.50	46.50	-0.19%	25
Jun 26, 2026	46.59	46.59	46.59	46.59	46.59	0.87%	2
Jun 25, 2026	45.81	46.19	45.81	46.19	46.19	-4.72%	9
Jun 24, 2026	48.01	48.48	48.01	48.48	48.48	-1.74%	7
Jun 23, 2026	49.34	49.34	49.34	49.34	49.34	-2.06%	100
Jun 22, 2026	51.04	51.04	50.38	50.38	50.38	-1.91%	40
Jun 19, 2026	51.36	51.36	51.36	51.36	51.36	-5.03%	-
Jun 18, 2026	54.08	54.08	54.08	54.08	54.08	1.27%	-
Jun 17, 2026	54.14	54.80	53.40	53.40	53.40	-2.20%	300
Jun 16, 2026	54.60	54.60	54.60	54.60	54.60	-9.48%	-
Jun 15, 2026	60.32	60.32	60.32	60.32	60.32	0.67%	10
Jun 12, 2026	58.72	59.92	58.72	59.92	59.92	4.10%	70
Jun 11, 2026	57.62	57.62	57.56	57.56	57.56	-6.44%	60
Jun 10, 2026	61.52	61.52	61.52	61.52	61.52	-5.03%	-
Jun 9, 2026	63.96	64.96	63.96	64.78	64.78	3.78%	175
Jun 8, 2026	62.42	62.42	62.42	62.42	62.42	-6.44%	258
Jun 5, 2026	67.30	67.30	66.72	66.72	66.72	-3.28%	258
Jun 4, 2026	68.96	68.98	67.00	68.98	68.98	-4.46%	141
Jun 3, 2026	71.40	72.20	71.40	72.20	72.20	-0.22%	10
Jun 2, 2026	67.96	72.36	67.96	72.36	72.36	8.65%	350
Jun 1, 2026	66.56	66.60	66.56	66.60	66.60	2.75%	50
May 29, 2026	64.82	64.82	64.82	64.82	64.82	4.41%	-
May 28, 2026	62.08	62.08	62.08	62.08	62.08	0.49%	-
May 27, 2026	63.76	63.76	61.78	61.78	61.78	-2.74%	8
May 26, 2026	61.94	64.00	61.94	63.52	63.52	3.79%	183
May 25, 2026	61.00	61.20	61.00	61.20	61.20	2.82%	50
May 22, 2026	56.88	59.52	56.88	59.52	59.52	4.49%	55
May 21, 2026	54.54	56.96	54.54	56.96	56.96	4.21%	2,107
May 20, 2026	54.66	54.66	54.66	54.66	54.66	3.21%	-
May 19, 2026	52.96	52.96	52.96	52.96	52.96	0.47%	-
May 18, 2026	52.80	52.80	52.80	52.80	52.71	-4.10%	-
May 15, 2026	55.06	55.06	55.06	55.06	54.97	-5.43%	-
May 14, 2026	58.22	58.22	58.22	58.22	58.13	0.90%	-
May 13, 2026	57.70	57.70	57.70	57.70	57.61	5.79%	-
May 12, 2026	54.90	54.90	54.54	54.54	54.45	2.71%	2,000