FRA:185 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	71.40	72.20	71.40	72.20	-	-0.22%	-
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
May 11, 2026	53.10	53.10	53.10	53.10	53.01	-0.86%	-
May 8, 2026	53.56	53.56	53.56	53.56	53.47	-1.03%	-
May 7, 2026	53.56	54.12	53.56	54.12	54.03	-0.18%	115
May 6, 2026	54.22	54.22	54.22	54.22	54.13	1.54%	-
May 5, 2026	53.24	53.40	53.24	53.40	53.31	1.60%	133
May 4, 2026	53.68	53.96	52.56	52.56	52.47	-1.72%	195
Apr 30, 2026	53.12	53.48	53.12	53.48	53.39	0.15%	630
Apr 29, 2026	54.20	54.20	53.40	53.40	53.31	-4.03%	50
Apr 28, 2026	56.88	56.88	55.64	55.64	55.55	-0.86%	35
Apr 27, 2026	56.72	56.72	56.02	56.12	56.03	0.90%	115
Apr 24, 2026	55.62	55.62	55.62	55.62	55.53	-2.35%	-
Apr 23, 2026	57.70	57.70	56.96	56.96	56.87	-1.79%	4
Apr 22, 2026	58.00	58.00	58.00	58.00	57.91	3.79%	-
Apr 21, 2026	56.60	56.60	55.88	55.88	55.79	-0.92%	75
Apr 20, 2026	56.14	56.58	56.14	56.40	56.31	2.66%	1,000
Apr 17, 2026	58.30	58.30	54.94	54.94	54.85	-9.25%	200
Apr 16, 2026	59.92	60.54	59.92	60.54	60.44	-0.39%	100
Apr 15, 2026	60.78	60.78	60.78	60.78	60.68	-1.68%	-
Apr 14, 2026	61.82	61.82	61.82	61.82	61.72	-0.45%	-
Apr 13, 2026	61.60	62.10	61.60	62.10	62.00	-0.96%	50
Apr 10, 2026	62.20	62.70	62.20	62.70	62.60	-1.01%	3
Apr 9, 2026	61.28	63.34	61.28	63.34	63.24	3.19%	150
Apr 8, 2026	63.78	64.32	61.04	61.38	61.28	-0.10%	265
Apr 7, 2026	61.02	61.54	61.02	61.44	61.34	-0.02%	44
Apr 2, 2026	60.65	61.45	59.97	61.45	61.35	-0.89%	274
Apr 1, 2026	57.56	62.00	57.56	62.00	61.90	8.54%	1,430
Mar 31, 2026	55.54	57.54	55.54	57.12	57.03	0.90%	255
Mar 30, 2026	55.02	57.04	55.02	56.61	56.52	13.23%	1,395
Mar 27, 2026	50.22	50.22	50.00	50.00	49.91	0.59%	10
Mar 26, 2026	49.49	49.71	49.49	49.70	49.62	-1.27%	100
Mar 25, 2026	49.57	50.34	49.57	50.34	50.26	4.81%	10
Mar 24, 2026	47.70	48.03	47.70	48.03	47.95	2.72%	90
Mar 23, 2026	46.76	46.76	46.76	46.76	46.68	-6.98%	-