FRA:1FA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	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
Apr 16, 2026	63.29	63.29	62.78	62.78	62.78	-1.20%	65
Apr 15, 2026	63.54	63.54	63.54	63.54	63.54	-0.20%	-
Apr 14, 2026	64.44	64.44	63.67	63.67	63.67	-1.49%	100
Apr 13, 2026	65.70	65.70	64.63	64.63	64.63	-0.28%	50
Apr 10, 2026	64.81	64.81	64.81	64.81	64.81	0.26%	-
Apr 9, 2026	64.64	64.64	64.64	64.64	64.64	-3.45%	-
Apr 8, 2026	66.95	66.95	66.95	66.95	66.95	0.19%	-
Apr 7, 2026	66.82	66.82	66.82	66.82	66.82	2.52%	-
Apr 2, 2026	65.18	65.18	65.18	65.18	65.18	-2.01%	-
Apr 1, 2026	66.52	66.52	66.52	66.52	66.52	-1.42%	-
Mar 31, 2026	67.48	67.48	67.48	67.48	67.48	-0.47%	-
Mar 30, 2026	67.02	67.80	67.02	67.80	67.80	1.59%	15
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