FRA:1FC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	17.78	17.78	17.44	17.44	17.44	-2.02%	350
Jun 25, 2026	18.72	18.72	17.68	17.80	17.80	-4.30%	405
Jun 24, 2026	18.32	18.60	18.12	18.60	18.60	1.20%	1,561
Jun 23, 2026	18.06	18.38	17.60	18.38	18.38	0.44%	232
Jun 22, 2026	17.88	18.36	17.88	18.30	18.30	0.77%	1,882
Jun 19, 2026	17.30	18.16	17.22	18.16	18.16	5.34%	4,738
Jun 18, 2026	17.32	17.48	17.24	17.24	17.24	-	1,731
Jun 17, 2026	17.02	17.32	16.96	17.24	17.24	2.01%	1,399
Jun 16, 2026	16.96	17.36	16.90	16.90	16.90	-1.74%	186
Jun 15, 2026	16.50	17.38	16.50	17.20	17.20	7.50%	736
Jun 12, 2026	15.60	16.52	15.60	16.00	16.00	4.17%	16
Jun 11, 2026	15.36	15.36	15.36	15.36	15.36	-1.79%	-
Jun 10, 2026	15.80	15.80	15.24	15.64	15.64	-1.26%	1,419
Jun 9, 2026	15.84	15.84	15.84	15.84	15.84	0.13%	-
Jun 8, 2026	15.38	15.82	15.08	15.82	15.82	-2.59%	1,600
Jun 5, 2026	16.20	16.26	15.60	16.24	16.24	-0.37%	413
Jun 4, 2026	16.90	17.02	16.30	16.30	16.30	-2.40%	48
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