FRA:1AD1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.51	12.51	12.51	12.51	12.51	0.64%	-
Mar 26, 2026	12.43	12.43	12.43	12.43	12.43	1.06%	-
Mar 25, 2026	12.30	12.30	12.30	12.30	12.30	-0.65%	-
Mar 24, 2026	12.38	12.38	12.38	12.38	12.38	-1.67%	-
Mar 23, 2026	12.59	12.59	12.59	12.59	12.59	-1.25%	-
Mar 20, 2026	12.75	12.75	12.75	12.75	12.75	-1.47%	-
Mar 19, 2026	12.94	12.94	12.94	12.94	12.94	-0.54%	-
Mar 18, 2026	13.01	13.01	13.01	13.01	13.01	1.56%	-
Mar 17, 2026	12.81	12.81	12.81	12.81	12.81	-0.16%	-
Mar 16, 2026	12.83	12.83	12.83	12.83	12.83	-1.38%	-
Mar 13, 2026	13.01	13.01	13.01	13.01	13.01	-0.91%	-
Mar 12, 2026	13.13	13.13	13.13	13.13	13.13	-0.61%	-
Mar 11, 2026	13.21	13.21	13.21	13.21	13.21	1.38%	-
Mar 10, 2026	13.03	13.03	13.03	13.03	13.03	-1.73%	-
Mar 9, 2026	13.26	13.26	13.26	13.26	13.26	-1.34%	-
Mar 6, 2026	13.44	13.44	13.44	13.44	13.44	-1.75%	-
Mar 5, 2026	13.68	13.68	13.68	13.68	13.68	2.17%	-
Mar 4, 2026	13.39	13.39	13.39	13.39	13.39	-3.32%	-
Mar 3, 2026	13.85	13.85	13.85	13.85	13.85	-2.74%	-
Mar 2, 2026	14.24	14.24	14.24	14.24	14.24	0.07%	-
Feb 27, 2026	14.23	14.23	14.23	14.23	14.23	4.02%	-
Feb 26, 2026	13.68	13.68	13.68	13.68	13.68	1.56%	-
Feb 25, 2026	13.47	13.47	13.47	13.47	13.47	1.43%	-
Feb 24, 2026	13.28	13.28	13.28	13.28	13.28	-0.38%	-
Feb 23, 2026	13.33	13.33	13.33	13.33	13.33	0.38%	-
Feb 20, 2026	13.28	13.28	13.28	13.28	13.28	3.43%	-
Feb 19, 2026	12.84	12.84	12.84	12.84	12.84	0.08%	-
Feb 18, 2026	12.83	12.83	12.83	12.83	12.83	0.71%	-
Feb 17, 2026	12.74	12.74	12.74	12.74	12.74	-0.93%	-
Feb 16, 2026	12.86	12.86	12.86	12.86	12.86	0.86%	-
Feb 13, 2026	12.75	12.75	12.75	12.75	12.75	-1.47%	-
Feb 12, 2026	12.94	12.94	12.94	12.94	12.94	-6.71%	-
Feb 11, 2026	13.87	13.87	13.87	13.87	13.87	0.22%	-
Feb 10, 2026	13.84	13.84	13.84	13.84	13.84	-1.70%	700
Feb 9, 2026	14.13	14.13	14.08	14.08	14.08	-2.02%	700
Feb 6, 2026	14.37	14.37	14.37	14.37	14.37	-0.83%	-
Feb 5, 2026	14.49	14.49	14.49	14.49	14.49	-0.96%	-
Feb 4, 2026	12.76	14.63	12.76	14.63	14.63	14.03%	1,336
Feb 3, 2026	12.83	12.83	12.83	12.83	12.83	0.23%	-
Feb 2, 2026	12.80	12.80	12.80	12.80	12.80	-1.92%	-
Jan 30, 2026	13.05	13.05	13.05	13.05	13.05	-2.39%	-
Jan 29, 2026	13.37	13.37	13.37	13.37	13.37	-0.82%	-
Jan 28, 2026	13.48	13.48	13.48	13.48	13.48	-0.22%	-
Jan 27, 2026	13.52	13.52	13.51	13.51	13.51	-1.46%	450
Jan 26, 2026	13.71	13.71	13.71	13.71	13.71	-1.22%	-
Jan 23, 2026	13.88	13.88	13.88	13.88	13.88	1.17%	-
Jan 22, 2026	13.72	13.72	13.72	13.72	13.72	1.18%	-
Jan 21, 2026	13.56	13.56	13.56	13.56	13.56	0.22%	-
Jan 20, 2026	13.47	13.53	13.47	13.53	13.53	-3.84%	100
Jan 19, 2026	14.07	14.07	14.07	14.07	14.07	-0.78%	-