FRA:1N31 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.56	9.56	9.56	9.56	9.56	-0.98%	-
Mar 26, 2026	9.66	9.66	9.66	9.66	9.66	0.89%	-
Mar 25, 2026	9.58	9.58	9.57	9.57	9.57	-1.03%	-
Mar 24, 2026	9.67	9.67	9.67	9.67	9.67	0.52%	-
Mar 23, 2026	9.62	9.62	9.62	9.62	9.46	-2.88%	-
Mar 20, 2026	9.91	9.91	9.91	9.91	9.74	-1.74%	-
Mar 19, 2026	10.08	10.08	10.08	10.08	9.91	-2.61%	-
Mar 18, 2026	10.35	10.35	10.35	10.35	10.17	0.49%	-
Mar 17, 2026	10.30	10.30	10.30	10.30	10.12	-	-
Mar 16, 2026	10.30	10.30	10.30	10.30	10.12	1.18%	-
Mar 13, 2026	10.18	10.18	10.18	10.18	10.01	-1.07%	-
Mar 12, 2026	10.29	10.29	10.29	10.29	10.11	-0.96%	-
Mar 11, 2026	10.39	10.39	10.39	10.39	10.21	0.29%	-
Mar 10, 2026	10.36	10.36	10.36	10.36	10.18	0.39%	-
Mar 9, 2026	10.32	10.32	10.32	10.32	10.14	-3.01%	-
Mar 6, 2026	10.64	10.64	10.64	10.64	10.46	-2.47%	-
Mar 5, 2026	10.91	10.91	10.91	10.91	10.72	2.73%	-
Mar 4, 2026	10.62	10.62	10.62	10.62	10.44	1.63%	-
Mar 3, 2026	10.45	10.45	10.45	10.45	10.27	1.06%	-
Mar 2, 2026	10.34	10.34	10.34	10.34	10.16	-3.36%	-
Feb 27, 2026	10.70	10.70	10.70	10.70	10.52	-1.65%	-
Feb 26, 2026	10.88	10.88	10.88	10.88	10.69	3.52%	-
Feb 25, 2026	10.51	10.51	10.51	10.51	10.33	0.96%	-
Feb 24, 2026	10.41	10.41	10.41	10.41	10.23	-4.58%	-
Feb 23, 2026	10.91	10.91	10.91	10.91	10.72	-0.18%	-
Feb 20, 2026	10.93	10.93	10.93	10.93	10.74	-1.00%	-
Feb 19, 2026	11.04	11.04	11.04	11.04	10.85	0.73%	-
Feb 18, 2026	10.96	10.96	10.96	10.96	10.77	2.33%	-
Feb 17, 2026	10.71	10.71	10.71	10.71	10.53	0.09%	-
Feb 16, 2026	10.70	10.70	10.70	10.70	10.52	-1.56%	-
Feb 13, 2026	10.87	10.87	10.87	10.87	10.68	-2.95%	-
Feb 12, 2026	11.20	11.20	11.20	11.20	11.01	-0.88%	-
Feb 11, 2026	11.30	11.30	11.30	11.30	11.11	-0.53%	-
Feb 10, 2026	11.36	11.36	11.36	11.36	11.17	-2.66%	-
Feb 9, 2026	11.70	11.70	11.67	11.67	11.47	1.92%	-
Feb 6, 2026	11.45	11.45	11.45	11.45	11.25	-1.38%	-
Feb 5, 2026	11.61	11.61	11.61	11.61	11.41	1.66%	-
Feb 4, 2026	11.42	11.42	11.42	11.42	11.23	0.71%	-
Feb 3, 2026	11.34	11.34	11.34	11.34	11.15	0.80%	-
Feb 2, 2026	11.25	11.25	11.25	11.25	11.06	-5.78%	-
Jan 30, 2026	11.94	11.94	11.94	11.94	11.74	2.67%	-
Jan 29, 2026	11.34	11.63	11.34	11.63	11.43	2.38%	500
Jan 28, 2026	11.36	11.36	11.36	11.36	11.17	-1.73%	-
Jan 27, 2026	11.56	11.56	11.56	11.56	11.36	0.61%	-
Jan 26, 2026	11.49	11.49	11.49	11.49	11.29	-3.28%	-
Jan 23, 2026	11.88	11.88	11.88	11.88	11.68	0.85%	-
Jan 22, 2026	11.78	11.78	11.78	11.78	11.58	2.26%	-
Jan 21, 2026	11.52	11.52	11.52	11.52	11.32	-6.95%	-
Jan 20, 2026	12.38	12.38	12.38	12.38	12.17	-0.80%	-
Jan 19, 2026	12.48	12.48	12.48	12.48	12.27	-0.48%	-