FRA:1F9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	27.42	27.42	27.40	27.40	-	-1.12%	635
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
Jul 10, 2026	21.57	21.57	21.57	21.57	21.57	2.13%	-
Jul 9, 2026	21.12	21.12	21.12	21.12	21.12	-2.54%	-
Jul 8, 2026	21.67	21.67	21.67	21.67	21.67	4.03%	-
Jul 7, 2026	20.83	20.83	20.83	20.83	20.83	1.61%	-
Jul 6, 2026	20.50	20.50	20.50	20.50	20.50	0.29%	-
Jul 3, 2026	20.44	20.44	20.44	20.44	20.44	0.94%	-
Jul 2, 2026	20.25	20.25	20.25	20.25	20.25	9.64%	-
Jul 1, 2026	18.47	18.47	18.47	18.47	18.47	-0.75%	-
Jun 30, 2026	18.61	18.61	18.61	18.61	18.61	-0.83%	-
Jun 29, 2026	18.77	18.77	18.77	18.77	18.77	11.60%	-
Jun 26, 2026	16.82	16.82	16.82	16.82	16.82	-2.18%	-
Jun 25, 2026	17.19	17.19	17.19	17.19	17.19	3.00%	-
Jun 24, 2026	16.69	16.69	16.69	16.69	16.69	3.83%	-
Jun 23, 2026	16.08	16.08	16.08	16.08	16.08	-0.56%	-
Jun 22, 2026	16.72	16.72	16.17	16.17	16.17	-3.12%	185
Jun 19, 2026	16.69	16.69	16.69	16.69	16.69	-1.27%	-
Jun 18, 2026	16.90	16.90	16.90	16.90	16.90	-4.79%	-