FRA:1F9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 17, 2026	17.75	17.75	17.75	17.75	17.75	0.40%	-
Jun 16, 2026	17.68	17.68	17.68	17.68	17.68	-5.98%	-
Jun 15, 2026	18.81	18.81	18.81	18.81	18.81	6.00%	-
Jun 12, 2026	17.72	17.74	17.72	17.74	17.74	-1.91%	170
Jun 11, 2026	18.09	18.09	18.09	18.09	18.09	-2.32%	-
Jun 10, 2026	18.52	18.52	18.52	18.52	18.52	2.12%	-
Jun 9, 2026	20.00	20.00	18.13	18.13	18.13	-10.34%	280
Jun 8, 2026	20.22	20.22	20.22	20.22	20.22	-2.03%	-
Jun 5, 2026	20.64	20.64	20.64	20.64	20.64	1.28%	-
Jun 4, 2026	20.38	20.38	20.38	20.38	20.38	-4.54%	-
Jun 3, 2026	21.35	21.35	21.35	21.35	21.35	-4.22%	-
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%	-