FRA:1F1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	10.75	10.85	10.60	10.60	10.60	-1.85%	-
Jan 29, 2026	10.70	10.90	10.70	10.80	10.80	0.47%	-
Jan 28, 2026	11.05	11.05	10.75	10.75	10.75	-2.71%	-
Jan 27, 2026	11.00	11.05	11.00	11.05	11.05	-	-
Jan 26, 2026	11.25	11.25	11.05	11.05	11.05	-0.90%	-
Jan 23, 2026	11.30	11.30	11.10	11.15	11.15	-1.33%	-
Jan 22, 2026	11.25	11.35	11.25	11.30	11.30	0.44%	-
Jan 21, 2026	11.10	11.25	11.10	11.25	11.25	1.35%	-
Jan 20, 2026	11.20	11.20	11.05	11.10	11.10	-0.89%	-
Jan 19, 2026	11.40	11.40	11.20	11.20	11.20	-1.75%	450
Jan 16, 2026	11.20	11.45	11.20	11.40	11.40	1.33%	-
Jan 15, 2026	11.65	11.65	11.25	11.25	11.25	-2.60%	-
Jan 14, 2026	11.35	11.60	11.35	11.55	11.55	1.32%	-
Jan 13, 2026	11.50	11.55	11.40	11.40	11.40	-0.87%	500
Jan 12, 2026	11.30	11.55	11.30	11.50	11.50	2.68%	-
Jan 9, 2026	10.90	11.25	10.85	11.20	11.20	2.75%	-
Jan 8, 2026	10.75	10.95	10.75	10.90	10.90	0.93%	-
Jan 7, 2026	10.55	10.90	10.55	10.80	10.80	1.89%	-
Jan 6, 2026	10.75	10.75	10.55	10.60	10.60	-1.40%	-
Jan 5, 2026	10.85	10.90	10.75	10.75	10.75	-	-
Jan 2, 2026	10.85	10.85	10.75	10.75	10.75	-	-
Dec 30, 2025	10.65	10.95	10.60	10.75	10.75	0.47%	86
Dec 29, 2025	10.75	10.85	10.60	10.70	10.70	1.42%	31
Dec 23, 2025	10.50	10.90	10.50	10.55	10.55	0.48%	1,361
Dec 22, 2025	10.70	10.70	10.50	10.50	10.50	-0.47%	-
Dec 19, 2025	10.55	10.90	10.55	10.55	10.55	0.48%	103
Dec 18, 2025	10.55	10.90	10.30	10.50	10.50	-	687
Dec 17, 2025	10.50	10.50	10.30	10.50	10.50	0.96%	-
Dec 16, 2025	10.55	10.55	10.10	10.40	10.40	-1.42%	-
Dec 15, 2025	10.45	10.55	10.25	10.55	10.55	0.96%	-
Dec 12, 2025	10.45	10.95	10.45	10.45	10.45	-	1,857
Dec 11, 2025	10.75	10.80	10.45	10.45	10.45	-2.79%	-
Dec 10, 2025	11.60	11.60	10.70	10.75	10.75	-7.33%	-
Dec 9, 2025	11.70	11.75	11.60	11.60	11.60	-0.85%	-
Dec 8, 2025	11.60	12.00	11.60	11.70	11.70	0.86%	589
Dec 5, 2025	11.65	12.05	11.60	11.60	11.60	-0.43%	189
Dec 4, 2025	11.70	11.75	11.65	11.65	11.65	-0.43%	-
Dec 3, 2025	11.25	11.75	11.25	11.70	11.70	4.00%	180
Dec 2, 2025	11.50	11.70	11.25	11.25	11.25	-2.17%	180
Dec 1, 2025	11.25	11.65	11.25	11.50	11.50	2.22%	360
Nov 28, 2025	11.30	11.45	11.25	11.25	11.25	-0.44%	-
Nov 27, 2025	11.25	11.50	11.25	11.30	11.30	0.44%	-
Nov 26, 2025	11.30	11.50	11.25	11.25	11.25	-0.44%	-
Nov 25, 2025	11.40	11.55	11.30	11.30	11.30	-0.88%	-
Nov 24, 2025	11.45	11.65	11.40	11.40	11.40	-0.44%	-
Nov 21, 2025	12.40	12.40	11.45	11.45	11.45	-7.66%	-
Nov 20, 2025	12.25	12.55	12.25	12.40	12.40	1.22%	-
Nov 19, 2025	12.15	12.55	12.10	12.25	12.25	0.82%	-
Nov 18, 2025	11.90	12.15	11.75	12.15	12.15	2.10%	-
Nov 17, 2025	11.30	11.90	11.30	11.90	11.90	5.31%	-