FRA:1FC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	12.86	12.86	12.86	12.86	12.86	0.31%	9,080
Oct 23, 2026	13.18	13.18	12.82	12.82	12.82	-4.47%	9,080
Oct 22, 2026	13.70	13.70	13.42	13.42	13.42	-4.42%	40
Oct 21, 2026	14.04	14.04	14.04	14.04	14.04	1.45%	-
Oct 20, 2026	13.88	13.88	13.84	13.84	13.84	-1.42%	225
Oct 19, 2026	14.04	14.04	14.04	14.04	14.04	-1.27%	-
Oct 16, 2026	13.86	14.22	13.86	14.22	14.22	2.89%	50
Oct 15, 2026	13.82	13.82	13.82	13.82	13.82	-1.71%	-
Oct 14, 2026	13.88	14.06	13.60	14.06	14.06	1.01%	750
Oct 13, 2026	14.02	14.02	13.92	13.92	13.92	-1.14%	340
Oct 12, 2026	14.08	14.08	14.08	14.08	14.08	1.88%	-
Oct 9, 2026	13.82	13.82	13.82	13.82	13.82	-0.29%	-
Oct 8, 2026	14.24	14.24	13.86	13.86	13.86	-3.21%	2,999
Oct 7, 2026	14.68	14.68	14.32	14.32	14.32	-5.04%	65
Oct 6, 2026	14.82	15.12	14.82	15.08	15.08	2.45%	360
Oct 5, 2026	14.98	14.98	14.66	14.72	14.72	-1.21%	3,750
Oct 2, 2026	15.22	15.22	14.90	14.90	14.90	-4.61%	1,070
Oct 1, 2026	15.62	15.62	15.62	15.62	15.62	-1.14%	-
Sep 30, 2026	15.76	15.80	15.76	15.80	15.80	0.89%	10
Sep 29, 2026	15.66	15.66	15.66	15.66	15.66	1.69%	-
Sep 28, 2026	15.48	15.48	15.40	15.40	15.40	-2.41%	300
Sep 25, 2026	15.78	15.78	15.78	15.78	15.78	-0.38%	-
Sep 24, 2026	15.26	15.84	15.26	15.84	15.84	3.94%	5
Sep 23, 2026	15.24	15.24	15.24	15.24	15.24	0.40%	-
Sep 22, 2026	15.18	15.18	15.18	15.18	15.18	-1.04%	-
Sep 21, 2026	15.34	15.34	15.34	15.34	15.34	0.79%	200
Sep 18, 2026	15.30	15.40	15.22	15.22	15.22	-2.93%	550
Sep 17, 2026	15.26	15.68	15.26	15.68	15.68	2.62%	1,290
Sep 16, 2026	15.18	15.28	15.18	15.28	15.28	0.26%	352
Sep 15, 2026	15.24	15.24	15.24	15.24	15.24	-1.68%	-
Sep 14, 2026	15.90	15.90	15.50	15.50	15.50	-1.90%	2,000
Sep 11, 2026	15.82	15.88	15.80	15.80	15.80	-0.75%	1,499
Sep 10, 2026	15.92	15.92	15.92	15.92	15.92	-0.50%	-
Sep 9, 2026	16.20	16.20	16.00	16.00	16.00	-1.48%	40
Sep 8, 2026	16.22	16.24	16.22	16.24	16.24	-2.64%	80
Sep 7, 2026	16.68	16.68	16.68	16.68	16.68	-1.07%	-
Sep 4, 2026	16.48	16.86	16.48	16.86	16.86	0.72%	700
Sep 3, 2026	16.74	16.74	16.74	16.74	16.74	0.36%	400
Sep 2, 2026	16.40	16.68	16.40	16.68	16.68	-0.71%	400
Sep 1, 2026	16.80	16.80	16.80	16.80	16.80	-0.12%	-
Aug 31, 2026	16.62	16.82	16.62	16.82	16.82	-1.64%	100
Aug 28, 2026	16.40	17.10	16.40	17.10	17.10	4.40%	237
Aug 27, 2026	16.08	16.44	16.06	16.38	16.38	6.09%	700
Aug 26, 2026	15.44	15.44	15.44	15.44	15.44	2.12%	-
Aug 25, 2026	15.06	15.12	15.06	15.12	15.12	-1.05%	250
Aug 24, 2026	15.54	15.54	15.28	15.28	15.28	1.19%	790
Aug 21, 2026	15.64	15.64	15.10	15.10	15.10	-7.59%	300
Aug 20, 2026	16.16	16.34	16.16	16.34	16.34	-0.97%	5
Aug 19, 2026	16.94	16.94	16.00	16.50	16.50	-4.84%	3,770
Aug 18, 2026	17.34	17.34	17.34	17.34	17.34	-1.37%	-