FRA:1F9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	22.29	22.29	22.29	22.29	22.29	5.34%	-
Jun 1, 2026	21.16	21.16	21.16	21.16	21.16	8.62%	-
May 29, 2026	19.48	19.48	19.48	19.48	19.48	2.20%	-
May 28, 2026	19.06	19.06	19.06	19.06	19.06	-1.78%	-
May 27, 2026	19.47	19.47	19.41	19.41	19.41	-4.03%	173
May 26, 2026	19.64	20.22	19.64	20.22	20.22	2.48%	180
May 25, 2026	19.73	19.73	19.73	19.73	19.73	5.20%	-
May 22, 2026	18.76	18.76	18.76	18.76	18.76	-1.32%	-
May 21, 2026	19.01	19.01	19.01	19.01	19.01	-1.55%	-
May 20, 2026	19.31	19.31	19.31	19.31	19.31	7.79%	-
May 19, 2026	17.91	17.91	17.91	17.91	17.91	-3.40%	-
May 18, 2026	18.54	18.54	18.54	18.54	18.54	6.22%	-
May 15, 2026	17.46	17.46	17.46	17.46	17.46	-2.81%	-
May 14, 2026	17.96	17.96	17.96	17.96	17.96	2.89%	-
May 13, 2026	17.46	17.46	17.46	17.46	17.46	-3.03%	-
May 12, 2026	18.00	18.00	18.00	18.00	18.00	1.12%	-
May 11, 2026	18.63	19.12	17.80	17.80	17.80	-	568
May 8, 2026	18.86	18.86	17.80	17.80	17.80	-3.86%	1,002
May 7, 2026	18.52	18.52	18.52	18.52	18.52	0.95%	-
May 6, 2026	20.64	20.64	18.34	18.34	18.34	-9.66%	1,600
May 5, 2026	19.89	20.30	19.89	20.30	20.30	0.30%	458
May 4, 2026	18.88	20.38	18.88	20.24	20.24	40.07%	650
Apr 30, 2026	14.45	14.45	14.45	14.45	14.45	1.30%	-
Apr 29, 2026	14.27	14.27	14.27	14.27	14.27	1.82%	-
Apr 28, 2026	14.01	14.01	14.01	14.01	14.01	0.07%	-
Apr 27, 2026	14.00	14.00	14.00	14.00	14.00	6.38%	-
Apr 24, 2026	13.16	13.16	13.16	13.16	13.16	-5.66%	-
Apr 23, 2026	13.95	13.95	13.95	13.95	13.95	-0.89%	-
Apr 22, 2026	14.08	14.08	14.08	14.08	14.08	2.51%	-
Apr 21, 2026	13.73	13.73	13.73	13.73	13.73	4.29%	-
Apr 20, 2026	13.17	13.17	13.17	13.17	13.17	-0.42%	-
Apr 17, 2026	13.22	13.22	13.22	13.22	13.22	2.05%	-
Apr 16, 2026	12.96	12.96	12.96	12.96	12.96	6.71%	-
Apr 15, 2026	12.14	12.14	12.14	12.14	12.14	-0.33%	-
Apr 14, 2026	12.18	12.18	12.18	12.18	12.18	6.70%	-
Apr 13, 2026	11.42	11.42	11.42	11.42	11.42	-1.08%	-
Apr 10, 2026	11.57	11.57	11.54	11.54	11.54	-6.75%	50
Apr 9, 2026	12.38	12.38	12.38	12.38	12.38	-6.95%	-
Apr 8, 2026	13.30	13.30	13.30	13.30	13.30	2.70%	-
Apr 7, 2026	12.95	12.95	12.95	12.95	12.95	2.57%	-
Apr 2, 2026	12.63	12.63	12.63	12.63	12.63	-3.99%	-
Apr 1, 2026	13.15	13.15	13.15	13.15	13.15	1.62%	-
Mar 31, 2026	12.94	12.94	12.94	12.94	12.94	3.52%	-
Mar 30, 2026	12.50	12.50	12.50	12.50	12.50	-4.69%	-
Mar 27, 2026	13.12	13.12	13.12	13.12	13.12	5.30%	-
Mar 26, 2026	12.46	12.46	12.46	12.46	12.46	-4.27%	-
Mar 25, 2026	13.01	13.01	13.01	13.01	13.01	-5.55%	-
Mar 24, 2026	13.78	13.78	13.78	13.78	13.78	4.51%	-
Mar 23, 2026	13.18	13.18	13.18	13.18	13.18	-2.59%	-
Mar 20, 2026	13.53	13.53	13.53	13.53	13.53	0.26%	-