FRA:1ES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	26.30	26.30	26.30	26.30	-	3.22%	-
Aug 25, 2026	25.48	25.48	25.48	25.48	25.48	-2.60%	-
Aug 24, 2026	26.16	26.16	26.16	26.16	26.16	3.24%	-
Aug 21, 2026	25.34	25.34	25.34	25.34	25.34	-3.13%	-
Aug 20, 2026	26.16	26.16	26.16	26.16	26.16	1.00%	-
Aug 19, 2026	25.90	25.90	25.90	25.90	25.90	-1.67%	-
Aug 18, 2026	26.34	26.34	26.34	26.34	26.34	-5.86%	-
Aug 17, 2026	27.98	27.98	27.98	27.98	27.98	2.34%	-
Aug 14, 2026	27.34	27.34	27.34	27.34	27.34	-0.07%	-
Aug 13, 2026	27.36	27.36	27.36	27.36	27.36	-2.84%	-
Aug 12, 2026	28.16	28.16	28.16	28.16	28.16	1.44%	-
Aug 11, 2026	27.76	27.76	27.76	27.76	27.76	-7.65%	-
Aug 10, 2026	30.06	30.06	30.06	30.06	30.06	6.52%	-
Aug 7, 2026	28.22	28.22	28.22	28.22	28.22	-4.34%	-
Aug 6, 2026	29.50	29.50	29.50	29.50	29.50	0.07%	-
Aug 5, 2026	29.48	29.48	29.48	29.48	29.48	2.72%	-
Aug 4, 2026	28.70	28.70	28.70	28.70	28.70	-0.76%	-
Aug 3, 2026	28.92	28.92	28.92	28.92	28.92	-2.30%	-
Jul 31, 2026	29.60	29.60	29.60	29.60	29.60	-1.07%	-
Jul 30, 2026	29.92	29.92	29.92	29.92	29.92	-3.61%	-
Jul 29, 2026	31.04	31.04	31.04	31.04	31.04	1.57%	-
Jul 28, 2026	30.56	30.56	30.56	30.56	30.56	1.93%	-
Jul 27, 2026	29.98	29.98	29.98	29.98	29.98	3.88%	-
Jul 24, 2026	28.86	28.86	28.86	28.86	28.86	-4.82%	-
Jul 23, 2026	30.32	30.32	30.32	30.32	30.32	1.00%	-
Jul 22, 2026	30.02	30.02	30.02	30.02	30.02	1.35%	-
Jul 21, 2026	29.62	29.62	29.62	29.62	29.62	-4.08%	-
Jul 20, 2026	30.88	30.88	30.88	30.88	30.88	-0.45%	-
Jul 17, 2026	31.02	31.02	31.02	31.02	31.02	0.58%	-
Jul 16, 2026	30.84	30.84	30.84	30.84	30.84	4.76%	-
Jul 15, 2026	29.44	29.44	29.44	29.44	29.44	2.01%	-
Jul 14, 2026	28.86	28.86	28.86	28.86	28.86	1.48%	-
Jul 13, 2026	28.44	28.44	28.44	28.44	28.44	4.18%	-
Jul 10, 2026	27.30	27.30	27.30	27.30	27.30	2.02%	-
Jul 9, 2026	26.76	26.76	26.76	26.76	26.76	-1.33%	-
Jul 8, 2026	27.12	27.12	27.12	27.12	27.12	-0.73%	-
Jul 7, 2026	27.32	27.32	27.32	27.32	27.32	-3.87%	-
Jul 6, 2026	28.42	28.42	28.42	28.42	28.42	0.50%	-
Jul 3, 2026	28.28	28.28	28.28	28.28	28.28	7.94%	-
Jul 2, 2026	26.20	26.20	26.20	26.20	26.20	-0.61%	-
Jul 1, 2026	26.36	26.36	26.36	26.36	26.36	0.69%	-
Jun 30, 2026	26.18	26.18	26.18	26.18	26.18	7.38%	-
Jun 29, 2026	24.38	24.38	24.38	24.38	24.38	-2.64%	-
Jun 26, 2026	25.04	25.04	25.04	25.04	25.04	-1.42%	-
Jun 25, 2026	25.40	25.40	25.40	25.40	25.40	4.87%	-
Jun 24, 2026	24.22	24.22	24.22	24.22	24.22	-2.10%	-
Jun 23, 2026	24.74	24.74	24.74	24.74	24.74	-1.59%	-
Jun 22, 2026	25.14	25.14	25.14	25.14	25.14	-1.72%	-
Jun 19, 2026	25.58	25.58	25.58	25.58	25.58	7.84%	-
Jun 18, 2026	23.72	23.72	23.72	23.72	23.72	-0.17%	-