FRA:185 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	43.41	43.82	43.41	43.82	-	2.19%	4
Aug 25, 2026	42.21	42.88	42.21	42.88	42.88	-3.90%	2,516
Aug 24, 2026	44.17	44.62	44.17	44.62	44.62	3.55%	250
Aug 21, 2026	43.09	43.09	43.09	43.09	43.09	-1.33%	25
Aug 20, 2026	43.86	43.86	43.67	43.67	43.67	2.63%	25
Aug 19, 2026	42.55	42.55	42.55	42.55	42.55	0.12%	-
Aug 18, 2026	43.99	43.99	42.50	42.50	42.50	-4.06%	50
Aug 17, 2026	43.37	44.30	43.37	44.30	44.30	3.99%	120
Aug 14, 2026	42.45	42.60	42.45	42.60	42.60	-3.47%	100
Aug 13, 2026	44.42	44.42	44.13	44.13	44.13	-7.56%	200
Aug 12, 2026	47.44	47.74	47.44	47.74	47.74	7.52%	5
Aug 11, 2026	44.40	44.40	44.40	44.40	44.40	0.74%	22
Aug 10, 2026	43.38	44.16	43.38	44.16	44.07	4.77%	22
Aug 7, 2026	41.23	42.15	41.23	42.15	42.07	2.01%	70
Aug 6, 2026	41.32	41.32	41.32	41.32	41.24	1.10%	-
Aug 5, 2026	40.87	40.87	40.87	40.87	40.79	3.73%	-
Aug 4, 2026	39.40	39.40	39.40	39.40	39.32	0.28%	-
Aug 3, 2026	39.29	39.29	39.29	39.29	39.21	1.00%	-
Jul 31, 2026	39.03	39.03	38.90	38.90	38.82	5.28%	50
Jul 30, 2026	36.95	36.95	36.95	36.95	36.88	-1.47%	-
Jul 29, 2026	38.49	39.38	37.50	37.50	37.43	-2.11%	500
Jul 28, 2026	38.31	38.31	38.31	38.31	38.23	-2.89%	-
Jul 27, 2026	39.70	39.70	39.45	39.45	39.37	1.13%	330
Jul 24, 2026	39.01	39.01	39.01	39.01	38.93	-2.86%	-
Jul 23, 2026	40.16	40.16	40.16	40.16	40.08	1.72%	-
Jul 22, 2026	38.71	39.48	38.71	39.48	39.40	2.15%	25
Jul 21, 2026	38.64	38.65	38.64	38.65	38.57	1.42%	5
Jul 20, 2026	39.09	39.09	38.07	38.11	38.04	-4.73%	310
Jul 17, 2026	40.37	40.37	40.00	40.00	39.92	-2.44%	10
Jul 16, 2026	42.17	42.22	41.00	41.00	40.92	-3.51%	75
Jul 15, 2026	42.49	42.49	42.49	42.49	42.41	0.05%	-
Jul 14, 2026	42.47	42.47	42.47	42.47	42.39	1.31%	-
Jul 13, 2026	41.74	41.92	41.74	41.92	41.84	-1.67%	100
Jul 10, 2026	42.63	42.63	42.63	42.63	42.55	1.65%	-
Jul 9, 2026	41.94	41.94	41.94	41.94	41.86	-0.38%	-
Jul 8, 2026	42.51	43.08	42.10	42.10	42.02	-1.89%	530
Jul 7, 2026	42.91	42.91	42.91	42.91	42.83	-1.61%	-
Jul 6, 2026	43.49	43.61	43.49	43.61	43.52	0.51%	33
Jul 3, 2026	42.46	43.39	42.46	43.39	43.30	3.14%	146
Jul 2, 2026	42.04	42.07	42.04	42.07	41.99	2.26%	33
Jul 1, 2026	44.17	44.17	41.14	41.14	41.06	-12.52%	255
Jun 30, 2026	46.47	47.03	46.47	47.03	46.94	1.14%	860
Jun 29, 2026	46.75	46.75	46.50	46.50	46.41	-0.19%	25
Jun 26, 2026	46.59	46.59	46.59	46.59	46.50	0.87%	2
Jun 25, 2026	45.81	46.19	45.81	46.19	46.10	-4.72%	9
Jun 24, 2026	48.01	48.48	48.01	48.48	48.38	-1.74%	7
Jun 23, 2026	49.34	49.34	49.34	49.34	49.24	-2.06%	100
Jun 22, 2026	51.04	51.04	50.38	50.38	50.28	-1.91%	40
Jun 19, 2026	51.36	51.36	51.36	51.36	51.26	-5.03%	-
Jun 18, 2026	54.08	54.08	54.08	54.08	53.97	1.27%	-