FRA:1FC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.90	13.90	13.40	13.58	13.58	2.26%	1,149
Mar 26, 2026	13.60	13.60	13.00	13.28	13.28	-4.73%	561
Mar 25, 2026	13.62	14.00	13.62	13.94	13.94	2.20%	1,093
Mar 24, 2026	13.78	14.20	13.64	13.64	13.64	-2.71%	134
Mar 23, 2026	13.20	14.02	12.86	14.02	14.02	4.47%	1,757
Mar 20, 2026	14.32	14.52	13.42	13.42	13.42	-5.76%	7,635
Mar 19, 2026	14.64	14.94	14.16	14.24	14.24	-2.60%	458
Mar 18, 2026	15.30	15.40	14.62	14.62	14.62	-4.57%	524
Mar 17, 2026	14.38	15.38	14.38	15.32	15.32	6.39%	4,625
Mar 16, 2026	14.74	14.74	14.28	14.40	14.40	-1.23%	1,646
Mar 13, 2026	14.74	14.74	14.56	14.58	14.58	-2.80%	4
Mar 12, 2026	15.04	15.38	14.42	15.00	15.00	-2.34%	2,597
Mar 11, 2026	15.48	15.66	14.92	15.36	15.36	-1.92%	356
Mar 10, 2026	14.02	15.66	14.02	15.66	15.66	13.15%	1,738
Mar 9, 2026	13.74	13.84	13.22	13.84	13.84	-2.67%	412
Mar 6, 2026	13.84	14.50	13.84	14.22	14.22	0.85%	87
Mar 5, 2026	13.94	14.48	13.94	14.10	14.10	-2.62%	1,094
Mar 4, 2026	12.80	14.58	12.80	14.48	14.48	10.70%	3,978
Mar 3, 2026	14.26	14.26	12.30	13.08	13.08	-8.66%	3,515
Mar 2, 2026	14.42	14.74	14.08	14.32	14.32	-7.25%	4,288
Feb 27, 2026	14.62	15.60	14.62	15.44	15.44	2.93%	2,232
Feb 26, 2026	14.10	15.02	14.02	15.00	15.00	6.38%	1,929
Feb 25, 2026	12.90	14.10	12.90	14.10	14.10	7.80%	1,765
Feb 24, 2026	12.86	13.08	12.82	13.08	13.08	1.71%	510
Feb 23, 2026	12.18	12.86	12.18	12.86	12.86	7.17%	532
Feb 20, 2026	11.70	12.00	11.70	12.00	12.00	3.27%	3,081
Feb 19, 2026	11.38	11.62	11.38	11.62	11.62	1.93%	1
Feb 18, 2026	11.48	11.70	11.24	11.40	11.40	-2.90%	1,862
Feb 17, 2026	11.50	11.76	11.50	11.74	11.74	0.34%	104
Feb 16, 2026	11.42	11.70	11.42	11.70	11.70	2.99%	184
Feb 13, 2026	11.34	11.38	11.18	11.36	11.36	-1.05%	1,028
Feb 12, 2026	11.42	11.48	11.28	11.48	11.48	1.23%	7
Feb 11, 2026	11.32	11.50	11.20	11.34	11.34	-0.87%	755
Feb 10, 2026	11.28	11.76	11.28	11.44	11.44	-0.87%	271
Feb 9, 2026	11.26	11.54	11.26	11.54	11.54	1.23%	701
Feb 6, 2026	10.92	11.40	10.92	11.40	11.40	0.88%	26
Feb 5, 2026	11.36	11.42	11.30	11.30	11.30	-1.22%	151
Feb 4, 2026	11.20	11.44	11.20	11.44	11.44	0.70%	3
Feb 3, 2026	11.32	11.36	11.32	11.36	11.36	1.43%	89
Feb 2, 2026	11.10	11.22	10.90	11.20	11.20	-0.53%	108
Jan 30, 2026	11.36	11.42	11.26	11.26	11.26	-2.43%	2,105
Jan 29, 2026	11.58	11.58	11.54	11.54	11.54	1.05%	28
Jan 28, 2026	11.60	11.64	11.42	11.42	11.42	-0.70%	53
Jan 27, 2026	11.54	11.70	11.50	11.50	11.50	-2.04%	12
Jan 26, 2026	11.48	11.74	11.46	11.74	11.74	0.69%	16
Jan 23, 2026	11.14	11.66	11.14	11.66	11.66	4.11%	10
Jan 22, 2026	11.14	11.36	11.14	11.20	11.20	2.38%	102
Jan 21, 2026	10.60	10.94	10.60	10.94	10.94	1.86%	427
Jan 20, 2026	10.84	11.04	10.74	10.74	10.74	-3.94%	144
Jan 19, 2026	11.10	11.26	10.98	11.18	11.18	-2.44%	1,567