FRA:18I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	19.19	19.39	19.19	19.39	-	1.89%	-
Jun 2, 2026	19.03	19.03	19.03	19.03	19.03	-1.09%	-
Jun 1, 2026	19.24	19.24	19.24	19.24	19.24	-3.85%	-
May 29, 2026	20.01	20.01	20.01	20.01	20.01	-1.48%	-
May 28, 2026	20.31	20.31	20.31	20.31	20.31	6.50%	-
May 27, 2026	19.07	19.07	19.07	19.07	19.07	4.41%	-
May 26, 2026	18.27	18.27	18.27	18.27	18.27	-0.05%	-
May 25, 2026	18.28	18.28	18.28	18.28	18.28	3.13%	-
May 22, 2026	17.72	17.72	17.72	17.72	17.72	2.40%	-
May 21, 2026	17.31	17.31	17.31	17.31	17.31	4.59%	-
May 20, 2026	16.55	16.55	16.55	16.55	16.55	-4.34%	-
May 19, 2026	17.30	17.30	17.30	17.30	17.30	-0.57%	-
May 18, 2026	17.40	17.40	17.40	17.40	17.40	-7.94%	-
May 15, 2026	18.90	18.90	18.90	18.90	18.90	2.36%	-
May 14, 2026	18.46	18.46	18.46	18.46	18.46	0.49%	-
May 13, 2026	18.37	18.37	18.37	18.37	18.37	-0.14%	-
May 12, 2026	18.40	18.40	18.40	18.40	18.40	-2.85%	-
May 11, 2026	18.94	18.94	18.94	18.94	18.94	3.78%	-
May 8, 2026	18.25	18.25	18.25	18.25	18.25	-0.79%	-
May 7, 2026	18.39	18.39	18.39	18.39	18.39	-0.49%	3
May 6, 2026	17.25	18.48	17.25	18.48	18.48	8.23%	-
May 5, 2026	17.08	17.08	17.08	17.08	17.08	-4.02%	-
May 4, 2026	17.79	17.79	17.79	17.79	17.79	2.04%	-
Apr 30, 2026	17.44	17.44	17.44	17.44	17.44	-1.72%	-
Apr 29, 2026	17.74	17.74	17.74	17.74	17.74	-1.80%	-
Apr 28, 2026	18.07	18.07	18.07	18.07	18.07	-2.06%	-
Apr 27, 2026	18.45	18.45	18.45	18.45	18.45	1.71%	-
Apr 24, 2026	18.14	18.14	18.14	18.14	18.14	0.69%	-
Apr 23, 2026	18.01	18.01	18.01	18.01	18.01	-1.64%	-
Apr 22, 2026	18.31	18.31	18.31	18.31	18.31	-1.48%	-
Apr 21, 2026	18.59	18.59	18.59	18.59	18.59	3.22%	-
Apr 20, 2026	18.01	18.01	18.01	18.01	18.01	4.56%	-
Apr 17, 2026	17.22	17.22	17.22	17.22	17.22	1.50%	-
Apr 16, 2026	16.97	16.97	16.97	16.97	16.97	-0.18%	-
Apr 15, 2026	17.00	17.00	17.00	17.00	17.00	-0.90%	-
Apr 14, 2026	17.15	17.15	17.15	17.15	17.15	1.15%	-
Apr 13, 2026	16.96	16.96	16.96	16.96	16.96	-0.96%	-
Apr 10, 2026	17.12	17.12	17.12	17.12	17.12	-1.38%	-
Apr 9, 2026	17.36	17.36	17.36	17.36	17.36	1.22%	-
Apr 8, 2026	17.15	17.15	17.15	17.15	17.15	0.41%	-
Apr 7, 2026	17.08	17.08	17.08	17.08	17.08	-1.84%	-
Apr 2, 2026	17.40	17.40	17.40	17.40	17.40	1.75%	-
Apr 1, 2026	17.10	17.10	17.10	17.10	17.10	3.64%	-
Mar 31, 2026	16.50	16.50	16.50	16.50	16.50	-4.62%	-
Mar 30, 2026	17.20	17.30	17.20	17.30	17.30	-4.42%	-
Mar 27, 2026	18.10	18.10	18.10	18.10	18.10	-1.63%	-
Mar 26, 2026	18.00	18.40	18.00	18.40	18.40	4.55%	270
Mar 25, 2026	17.60	17.60	17.60	17.60	17.60	2.33%	-
Mar 24, 2026	17.20	17.20	17.20	17.20	17.20	4.88%	-
Mar 23, 2026	16.40	16.40	16.40	16.40	16.40	-1.20%	-