FRA:1FA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	71.71	71.71	71.71	71.71	71.71	-4.50%	-
Jun 25, 2026	75.09	75.09	75.09	75.09	75.09	1.27%	-
Jun 24, 2026	74.15	74.15	74.15	74.15	74.15	5.51%	-
Jun 23, 2026	70.28	70.28	70.28	70.28	70.28	0.56%	-
Jun 22, 2026	69.89	69.89	69.89	69.89	69.89	-0.30%	-
Jun 19, 2026	70.10	70.10	70.10	70.10	70.10	1.49%	-
Jun 18, 2026	69.07	69.07	69.07	69.07	69.07	-4.04%	-
Jun 17, 2026	71.98	71.98	71.98	71.98	71.98	-2.08%	-
Jun 16, 2026	73.51	73.51	73.51	73.51	73.51	0.12%	-
Jun 15, 2026	74.52	74.52	73.42	73.42	73.42	-3.31%	91
Jun 12, 2026	75.93	75.93	75.93	75.93	75.93	1.40%	-
Jun 11, 2026	74.88	74.88	74.88	74.88	74.88	2.14%	-
Jun 10, 2026	73.03	73.31	73.03	73.31	73.31	-2.08%	247
Jun 9, 2026	74.87	74.87	74.87	74.87	74.87	4.49%	-
Jun 8, 2026	71.65	71.65	71.65	71.65	71.65	4.31%	-
Jun 5, 2026	68.69	68.69	68.69	68.69	68.69	1.42%	-
Jun 4, 2026	67.73	67.73	67.73	67.73	67.73	1.04%	-
Jun 3, 2026	67.03	67.03	67.03	67.03	67.03	-1.90%	-
Jun 2, 2026	68.33	68.33	68.33	68.33	68.33	-1.43%	-
Jun 1, 2026	70.54	70.54	69.32	69.32	69.32	-6.39%	60
May 29, 2026	74.05	74.05	74.05	74.05	74.05	-2.73%	-
May 28, 2026	76.13	76.13	76.13	76.13	76.13	3.88%	-
May 27, 2026	73.29	73.29	73.29	73.29	73.29	-1.66%	-
May 26, 2026	74.53	74.53	74.53	74.53	74.53	-	-
May 25, 2026	74.53	74.53	74.53	74.53	74.53	1.59%	-
May 22, 2026	73.36	73.36	73.36	73.36	73.36	-3.99%	6
May 21, 2026	75.86	76.41	75.86	76.41	76.41	-1.38%	6
May 20, 2026	77.37	78.01	77.37	77.48	77.48	2.10%	90
May 19, 2026	75.89	75.89	75.89	75.89	75.89	3.89%	-
May 18, 2026	73.05	73.05	73.05	73.05	73.05	-1.03%	-
May 15, 2026	74.47	74.47	73.81	73.81	73.81	-1.49%	67
May 14, 2026	74.93	74.93	74.93	74.93	74.93	1.54%	-
May 13, 2026	73.79	73.79	73.79	73.79	73.79	6.94%	-
May 12, 2026	69.00	69.00	69.00	69.00	69.00	-1.99%	-
May 11, 2026	70.40	70.40	70.40	70.40	70.40	-1.74%	50
May 8, 2026	68.76	71.65	68.76	71.65	71.65	8.00%	40
May 7, 2026	66.34	66.34	66.34	66.34	66.34	-1.03%	-
May 6, 2026	67.03	67.03	67.03	67.03	67.03	-2.64%	-
May 5, 2026	68.85	68.85	68.85	68.85	68.85	-0.06%	-
May 4, 2026	68.89	68.89	68.89	68.89	68.89	11.13%	-
Apr 30, 2026	61.99	61.99	61.99	61.99	61.99	2.96%	-
Apr 29, 2026	60.21	60.21	60.21	60.21	60.21	-1.25%	-
Apr 28, 2026	60.97	60.97	60.97	60.97	60.97	-1.68%	-
Apr 27, 2026	62.01	62.01	62.01	62.01	62.01	0.11%	-
Apr 24, 2026	61.94	61.94	61.94	61.94	61.94	-2.79%	-
Apr 23, 2026	63.72	63.72	63.72	63.72	63.72	-0.33%	-
Apr 22, 2026	63.93	63.93	63.93	63.93	63.93	1.56%	-
Apr 21, 2026	62.93	62.95	62.93	62.95	62.95	0.62%	10
Apr 20, 2026	62.56	62.56	62.56	62.56	62.56	0.98%	-
Apr 17, 2026	61.77	61.95	61.77	61.95	61.95	-1.32%	90