FRA:1FA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	66.74	66.74	66.74	66.74	66.74	3.06%	-
Mar 26, 2026	64.76	64.76	64.76	64.76	64.76	-0.58%	-
Mar 25, 2026	65.14	65.14	65.14	65.14	65.14	-3.84%	-
Mar 24, 2026	67.74	67.74	67.74	67.74	67.74	-4.16%	-
Mar 23, 2026	70.08	70.68	70.08	70.68	70.68	-2.75%	15
Mar 20, 2026	72.80	72.80	72.68	72.68	72.68	-0.79%	100
Mar 19, 2026	73.26	73.26	73.26	73.26	73.26	4.87%	-
Mar 18, 2026	69.86	69.86	69.86	69.86	69.86	-1.41%	-
Mar 17, 2026	70.64	70.86	70.64	70.86	70.86	-1.01%	10
Mar 16, 2026	71.58	71.58	71.58	71.58	71.58	4.28%	-
Mar 13, 2026	68.64	68.64	68.64	68.64	68.64	5.76%	-
Mar 12, 2026	64.90	64.90	64.90	64.90	64.90	-1.73%	-
Mar 11, 2026	65.30	66.04	65.30	66.04	66.04	-0.72%	10
Mar 10, 2026	66.52	66.52	66.52	66.52	66.52	-2.95%	-
Mar 9, 2026	68.42	68.54	68.42	68.54	68.54	3.75%	100
Mar 6, 2026	66.06	66.06	66.06	66.06	66.06	0.82%	-
Mar 5, 2026	65.52	65.52	65.52	65.52	65.52	-0.70%	-
Mar 4, 2026	66.76	66.76	65.98	65.98	65.98	4.93%	621
Mar 3, 2026	63.04	63.04	62.88	62.88	62.88	1.00%	100
Mar 2, 2026	62.26	62.26	62.26	62.26	62.26	-2.54%	-
Feb 27, 2026	63.88	63.88	63.88	63.88	63.88	2.77%	-
Feb 26, 2026	62.16	62.16	62.16	62.16	62.16	-0.45%	-
Feb 25, 2026	62.44	62.44	62.44	62.44	62.44	3.10%	-
Feb 24, 2026	60.56	60.56	60.56	60.56	60.56	6.62%	-
Feb 23, 2026	56.80	56.80	56.80	56.80	56.80	-1.87%	-
Feb 20, 2026	57.40	57.92	57.40	57.88	57.88	1.19%	175
Feb 19, 2026	57.20	57.20	57.20	57.20	57.20	0.56%	-
Feb 18, 2026	56.88	56.88	56.88	56.88	56.88	-1.93%	-
Feb 17, 2026	58.00	58.00	58.00	58.00	58.00	-0.75%	-
Feb 16, 2026	58.44	58.44	58.44	58.44	58.44	2.85%	-
Feb 13, 2026	56.82	56.82	56.82	56.82	56.82	2.45%	-
Feb 12, 2026	55.20	55.46	55.20	55.46	55.46	1.09%	140
Feb 11, 2026	54.86	54.86	54.86	54.86	54.86	-0.90%	-
Feb 10, 2026	55.36	55.36	55.36	55.36	55.36	-1.14%	-
Feb 9, 2026	56.58	56.58	56.00	56.00	56.00	-0.14%	150
Feb 6, 2026	56.08	56.08	56.08	56.08	56.08	-4.56%	-
Feb 5, 2026	58.90	58.90	58.76	58.76	58.76	2.41%	72
Feb 4, 2026	57.38	57.38	57.38	57.38	57.38	-1.07%	-
Feb 3, 2026	58.72	58.72	58.00	58.00	58.00	-1.96%	100
Feb 2, 2026	59.16	59.16	59.16	59.16	59.16	0.51%	-
Jan 30, 2026	58.86	58.86	58.86	58.86	58.86	0.65%	-
Jan 29, 2026	58.48	58.48	58.48	58.48	58.48	-0.95%	-
Jan 28, 2026	59.04	59.04	59.04	59.04	59.04	-3.24%	-
Jan 27, 2026	61.02	61.02	61.02	61.02	61.02	1.73%	-
Jan 26, 2026	59.98	59.98	59.98	59.98	59.98	-0.89%	16
Jan 23, 2026	59.92	60.52	59.92	60.52	60.52	0.56%	22
Jan 22, 2026	60.94	60.94	60.18	60.18	60.18	-2.59%	30
Jan 21, 2026	61.78	61.78	61.78	61.78	61.78	-7.46%	-
Jan 20, 2026	66.76	66.76	66.76	66.76	66.76	-0.39%	-
Jan 19, 2026	67.02	67.02	67.02	67.02	67.02	-4.20%	-