FRA:1FC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	17.10	17.10	16.68	16.70	16.70	-2.91%	357
Jun 2, 2026	16.72	17.30	16.48	17.20	17.20	2.99%	428
Jun 1, 2026	17.44	17.44	16.36	16.70	16.70	-3.80%	1,569
May 29, 2026	16.48	17.52	16.48	17.46	17.36	5.95%	2,196
May 28, 2026	16.72	16.72	16.48	16.48	16.39	-0.96%	167
May 27, 2026	16.78	17.02	16.50	16.64	16.54	-0.83%	500
May 26, 2026	16.30	16.92	16.30	16.78	16.68	2.07%	999
May 25, 2026	15.98	16.44	15.88	16.44	16.35	4.31%	2,596
May 22, 2026	15.04	15.76	14.80	15.76	15.67	3.55%	915
May 21, 2026	15.00	15.52	14.94	15.22	15.13	1.47%	4,235
May 20, 2026	13.96	15.48	13.96	15.00	14.91	5.04%	2,839
May 19, 2026	14.28	14.46	14.28	14.28	14.20	-2.19%	1,436
May 18, 2026	14.50	14.72	14.50	14.60	14.52	1.81%	434
May 15, 2026	14.34	14.34	14.34	14.34	14.26	-1.38%	10
May 14, 2026	13.86	14.54	13.86	14.54	14.46	4.91%	381
May 13, 2026	13.62	13.86	13.58	13.86	13.78	2.06%	131
May 12, 2026	13.30	13.58	13.30	13.58	13.50	1.34%	314
May 11, 2026	13.48	13.84	13.36	13.40	13.32	-0.45%	2,992
May 8, 2026	13.80	13.80	13.46	13.46	13.38	-3.86%	1,103
May 7, 2026	14.52	14.52	14.00	14.00	13.92	-2.23%	153
May 6, 2026	13.28	14.94	13.28	14.32	14.24	7.67%	1,054
May 5, 2026	13.18	13.50	12.98	13.30	13.22	-1.34%	368
May 4, 2026	13.12	13.52	13.00	13.48	13.40	2.74%	387
Apr 30, 2026	12.88	13.12	12.88	13.12	13.04	0.61%	17
Apr 29, 2026	13.04	13.04	13.04	13.04	12.97	-0.15%	-
Apr 28, 2026	13.12	13.20	12.80	13.06	12.99	-3.55%	482
Apr 27, 2026	13.02	13.54	13.02	13.54	13.46	3.68%	46
Apr 24, 2026	13.14	13.14	13.06	13.06	12.99	-1.66%	79
Apr 23, 2026	13.04	13.40	13.04	13.28	13.20	2.15%	699
Apr 22, 2026	13.62	13.82	13.00	13.00	12.93	-5.66%	2,545
Apr 21, 2026	14.12	14.54	13.78	13.78	13.70	-2.55%	600
Apr 20, 2026	14.12	14.14	13.80	14.14	14.06	-2.21%	2,505
Apr 17, 2026	13.82	14.64	13.74	14.46	14.38	5.55%	385
Apr 16, 2026	14.20	14.34	13.70	13.70	13.62	-4.20%	165
Apr 15, 2026	14.36	14.36	14.30	14.30	14.22	-0.83%	101
Apr 14, 2026	14.06	14.66	14.06	14.42	14.34	2.27%	509
Apr 13, 2026	14.02	14.30	13.78	14.10	14.02	-0.14%	619
Apr 10, 2026	14.36	14.44	14.12	14.12	14.04	-1.81%	725
Apr 9, 2026	14.40	14.56	14.18	14.38	14.30	-0.83%	698
Apr 8, 2026	14.32	15.08	14.32	14.50	14.42	9.52%	3,638
Apr 7, 2026	13.62	13.70	13.24	13.24	13.16	-1.93%	616
Apr 2, 2026	13.46	13.50	13.46	13.50	13.42	-2.17%	1,000
Apr 1, 2026	13.16	13.98	13.16	13.80	13.72	7.81%	237
Mar 31, 2026	12.84	12.84	12.74	12.80	12.73	-0.16%	341
Mar 30, 2026	13.52	13.66	12.72	12.82	12.75	-5.60%	804
Mar 27, 2026	13.90	13.90	13.40	13.58	13.50	2.26%	1,149
Mar 26, 2026	13.60	13.60	13.00	13.28	13.20	-4.73%	561
Mar 25, 2026	13.62	14.00	13.62	13.94	13.86	2.20%	1,093
Mar 24, 2026	13.78	14.20	13.64	13.64	13.56	-2.71%	134
Mar 23, 2026	13.20	14.02	12.86	14.02	13.94	4.47%	1,757