FRA:1F1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	10.62	10.62	10.62	10.62	10.62	1.14%	-
Aug 25, 2026	10.50	10.50	10.50	10.50	10.50	-1.13%	-
Aug 24, 2026	10.62	10.62	10.62	10.62	10.62	-1.48%	-
Aug 21, 2026	10.78	10.78	10.78	10.78	10.78	1.70%	-
Aug 20, 2026	10.96	10.96	10.60	10.60	10.60	-4.16%	-
Aug 19, 2026	11.06	11.06	11.06	11.06	11.06	-1.25%	-
Aug 18, 2026	11.22	11.22	11.20	11.20	11.20	-1.75%	-
Aug 17, 2026	11.46	11.46	11.40	11.40	11.40	0.88%	-
Aug 14, 2026	11.26	11.30	11.26	11.30	11.30	0.36%	-
Aug 13, 2026	11.36	11.36	11.26	11.26	11.26	-1.40%	-
Aug 12, 2026	11.42	11.42	11.42	11.42	11.42	-1.21%	-
Aug 11, 2026	11.56	11.56	11.56	11.56	11.56	-1.37%	-
Aug 10, 2026	11.72	11.72	11.72	11.72	11.72	0.51%	-
Aug 7, 2026	11.66	11.66	11.66	11.66	11.66	-0.51%	-
Aug 6, 2026	11.76	11.76	11.72	11.72	11.72	0.86%	-
Aug 5, 2026	11.62	11.62	11.62	11.62	11.62	3.75%	-
Aug 4, 2026	11.20	11.20	11.20	11.20	11.20	2.38%	-
Aug 3, 2026	10.94	10.94	10.94	10.94	10.94	-2.32%	-
Jul 31, 2026	11.20	11.20	11.20	11.20	11.20	-	-
Jul 30, 2026	11.20	11.20	11.20	11.20	11.20	-0.36%	-
Jul 29, 2026	11.24	11.24	11.24	11.24	11.24	2.18%	-
Jul 28, 2026	11.00	11.00	11.00	11.00	11.00	0.55%	-
Jul 27, 2026	10.94	10.94	10.94	10.94	10.94	1.67%	-
Jul 24, 2026	10.76	10.76	10.76	10.76	10.76	-0.74%	-
Jul 23, 2026	10.84	10.84	10.84	10.84	10.84	-0.91%	-
Jul 22, 2026	10.94	10.94	10.94	10.94	10.94	0.92%	-
Jul 21, 2026	10.98	10.98	10.84	10.84	10.84	-2.52%	5
Jul 20, 2026	11.12	11.12	11.12	11.12	11.12	-	-
Jul 17, 2026	11.12	11.12	11.12	11.12	11.12	0.54%	-
Jul 16, 2026	11.06	11.06	11.06	11.06	11.06	-0.36%	-
Jul 15, 2026	11.10	11.10	11.10	11.10	11.10	0.54%	-
Jul 14, 2026	11.04	11.04	11.04	11.04	11.04	-1.25%	-
Jul 13, 2026	11.18	11.18	11.18	11.18	11.18	-4.93%	-
Jul 10, 2026	11.76	11.76	11.76	11.76	11.76	-1.18%	-
Jul 9, 2026	11.90	11.90	11.90	11.90	11.90	0.51%	-
Jul 8, 2026	11.84	11.84	11.84	11.84	11.84	-2.15%	-
Jul 7, 2026	12.10	12.10	12.10	12.10	12.10	-	-
Jul 6, 2026	12.10	12.10	12.10	12.10	12.10	0.17%	-
Jul 3, 2026	12.08	12.08	12.08	12.08	12.08	2.03%	-
Jul 2, 2026	11.84	11.84	11.84	11.84	11.84	-2.15%	-
Jul 1, 2026	12.08	12.10	12.08	12.10	12.10	-0.82%	-
Jun 30, 2026	12.20	12.20	12.20	12.20	12.20	1.67%	-
Jun 29, 2026	12.04	12.04	12.00	12.00	12.00	3.09%	-
Jun 26, 2026	11.64	11.64	11.64	11.64	11.64	0.17%	-
Jun 25, 2026	11.62	11.62	11.62	11.62	11.62	-2.35%	-
Jun 24, 2026	11.90	11.90	11.90	11.90	11.90	2.59%	-
Jun 23, 2026	11.60	11.60	11.60	11.60	11.60	-2.85%	-
Jun 22, 2026	11.94	11.94	11.94	11.94	11.94	-0.67%	-
Jun 19, 2026	12.02	12.02	12.02	12.02	12.02	1.18%	-
Jun 18, 2026	11.88	11.88	11.88	11.88	11.88	1.89%	-