FRA:1F9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	29.96	29.96	29.96	29.96	29.96	0.74%	-
Sep 17, 2026	29.74	29.74	29.74	29.74	29.74	2.76%	-
Sep 16, 2026	28.47	28.94	28.47	28.94	28.94	6.40%	90
Sep 15, 2026	27.20	27.20	27.20	27.20	27.20	4.21%	-
Sep 14, 2026	26.10	26.10	26.10	26.10	26.10	0.27%	-
Sep 11, 2026	26.03	26.03	26.03	26.03	26.03	0.08%	-
Sep 10, 2026	26.01	26.01	26.01	26.01	26.01	-2.62%	-
Sep 9, 2026	26.71	26.71	26.71	26.71	26.71	-5.55%	-
Sep 8, 2026	28.28	28.28	28.28	28.28	28.28	-0.39%	-
Sep 7, 2026	28.39	28.39	28.39	28.39	28.39	-2.61%	-
Sep 4, 2026	29.15	29.15	29.15	29.15	29.15	1.39%	-
Sep 3, 2026	28.75	28.75	28.75	28.75	28.75	-1.27%	-
Sep 2, 2026	29.12	29.12	29.12	29.12	29.12	-1.56%	-
Sep 1, 2026	29.58	29.58	29.58	29.58	29.58	0.24%	-
Aug 31, 2026	29.04	29.51	29.04	29.51	29.51	0.44%	40
Aug 28, 2026	29.38	29.38	29.38	29.38	29.38	5.57%	-
Aug 27, 2026	27.39	27.83	27.39	27.83	27.83	1.57%	80
Aug 26, 2026	27.42	27.42	27.40	27.40	27.40	-1.12%	2,300
Aug 25, 2026	27.97	27.97	27.71	27.71	27.71	-0.07%	1,000
Aug 24, 2026	27.73	27.73	27.73	27.73	27.73	1.06%	-
Aug 21, 2026	27.44	27.44	27.44	27.44	27.44	-1.54%	-
Aug 20, 2026	27.87	27.87	27.87	27.87	27.87	0.58%	-
Aug 19, 2026	27.71	27.71	27.71	27.71	27.71	2.29%	-
Aug 18, 2026	27.09	27.09	27.09	27.09	27.09	-4.31%	-
Aug 17, 2026	28.31	28.31	28.31	28.31	28.31	-1.36%	-
Aug 14, 2026	29.04	29.04	28.70	28.70	28.70	6.69%	30
Aug 13, 2026	26.90	26.90	26.90	26.90	26.90	-4.37%	-
Aug 12, 2026	28.13	28.13	28.13	28.13	28.13	-1.71%	-
Aug 11, 2026	29.67	29.67	28.62	28.62	28.62	-2.32%	100
Aug 10, 2026	29.02	29.30	29.02	29.30	29.30	18.00%	800
Aug 7, 2026	24.42	24.83	24.42	24.83	24.83	-2.70%	20
Aug 6, 2026	25.52	25.52	25.52	25.52	25.52	1.15%	-
Aug 5, 2026	25.82	26.36	25.23	25.23	25.23	0.64%	800
Aug 4, 2026	25.07	25.07	25.07	25.07	25.07	4.90%	-
Aug 3, 2026	23.90	23.90	23.90	23.90	23.90	-0.62%	-
Jul 31, 2026	24.05	24.05	24.05	24.05	24.05	-3.88%	-
Jul 30, 2026	25.02	25.02	25.02	25.02	25.02	6.15%	-
Jul 29, 2026	23.57	23.57	23.57	23.57	23.57	6.31%	-
Jul 28, 2026	22.17	22.17	22.17	22.17	22.17	8.57%	-
Jul 27, 2026	20.42	20.42	20.42	20.42	20.42	7.70%	-
Jul 24, 2026	18.96	18.96	18.96	18.96	18.96	2.76%	-
Jul 23, 2026	19.85	19.85	18.45	18.45	18.45	-15.75%	550
Jul 22, 2026	21.90	21.90	21.90	21.90	21.90	-2.75%	-
Jul 21, 2026	22.52	22.52	22.52	22.52	22.52	1.53%	-
Jul 20, 2026	22.18	22.18	22.18	22.18	22.18	2.73%	-
Jul 17, 2026	21.59	21.59	21.59	21.59	21.59	0.51%	-
Jul 16, 2026	21.48	21.48	21.48	21.48	21.48	-3.55%	-
Jul 15, 2026	22.27	22.27	22.27	22.27	22.27	-1.07%	-
Jul 14, 2026	22.51	22.51	22.51	22.51	22.51	2.55%	-
Jul 13, 2026	21.93	21.95	21.90	21.95	21.95	1.76%	350