FRA:1Q5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.76	19.76	19.17	19.17	19.17	-2.72%	-
Mar 26, 2026	19.50	19.86	19.50	19.71	19.71	0.56%	-
Mar 25, 2026	19.90	19.90	19.50	19.60	19.60	-1.53%	-
Mar 24, 2026	20.92	20.92	19.90	19.90	19.90	-4.56%	-
Mar 23, 2026	21.42	21.46	20.85	20.85	20.85	-3.43%	-
Mar 20, 2026	21.58	21.74	21.50	21.59	21.59	-0.37%	150
Mar 19, 2026	21.73	21.97	21.66	21.67	21.67	-0.46%	-
Mar 18, 2026	22.21	22.21	21.77	21.77	21.77	-1.40%	-
Mar 17, 2026	22.08	22.41	22.08	22.08	22.08	-0.23%	-
Mar 16, 2026	22.66	22.66	22.10	22.13	22.13	-1.56%	8
Mar 13, 2026	22.37	22.66	22.31	22.48	22.48	0.22%	-
Mar 12, 2026	22.20	22.49	22.20	22.43	22.43	0.67%	-
Mar 11, 2026	22.66	22.66	22.09	22.28	22.28	-1.76%	-
Mar 10, 2026	22.95	22.95	22.50	22.68	22.68	-1.09%	-
Mar 9, 2026	22.69	23.02	22.69	22.93	22.93	-0.35%	-
Mar 6, 2026	22.64	23.01	22.63	23.01	23.01	0.92%	150
Mar 5, 2026	22.36	22.86	22.36	22.80	22.80	1.79%	-
Mar 4, 2026	22.30	22.53	22.30	22.40	22.40	-0.53%	-
Mar 3, 2026	21.03	22.52	21.03	22.52	22.52	5.43%	-
Mar 2, 2026	20.87	21.40	20.87	21.36	21.36	1.57%	-
Feb 27, 2026	20.90	21.10	20.86	21.03	21.03	-0.10%	500
Feb 26, 2026	20.53	21.38	20.53	21.05	21.05	1.99%	-
Feb 25, 2026	20.46	20.70	20.40	20.64	20.64	0.29%	540
Feb 24, 2026	20.76	21.06	20.40	20.58	20.58	-0.39%	270
Feb 23, 2026	21.38	21.38	20.61	20.66	20.66	-3.91%	660
Feb 20, 2026	20.45	21.53	20.24	21.50	21.50	2.09%	2,115
Feb 19, 2026	20.84	21.13	20.84	21.06	21.06	0.48%	660
Feb 18, 2026	20.58	20.96	20.53	20.96	20.96	1.80%	-
Feb 17, 2026	20.43	20.60	20.43	20.59	20.59	0.29%	-
Feb 16, 2026	20.59	20.59	20.49	20.53	20.53	-0.44%	-
Feb 13, 2026	20.36	20.75	20.36	20.62	20.62	0.73%	-
Feb 12, 2026	20.50	20.68	20.03	20.47	20.47	-0.29%	-
Feb 11, 2026	20.89	21.16	20.36	20.53	20.53	-2.24%	590
Feb 10, 2026	20.76	21.09	20.76	21.00	21.00	0.77%	209
Feb 9, 2026	21.00	21.00	20.61	20.84	20.84	-1.28%	-
Feb 6, 2026	20.55	21.11	20.55	21.11	21.11	1.83%	5
Feb 5, 2026	21.22	21.42	20.73	20.73	20.73	-2.40%	8
Feb 4, 2026	21.12	21.31	21.12	21.24	21.24	0.28%	-
Feb 3, 2026	21.71	21.71	20.73	21.18	21.18	-2.62%	-
Feb 2, 2026	21.14	21.83	21.14	21.75	21.75	1.02%	-
Jan 30, 2026	21.38	21.72	21.38	21.53	21.53	-0.09%	1,150
Jan 29, 2026	21.83	21.83	21.54	21.55	21.55	-1.64%	-
Jan 28, 2026	22.18	22.19	21.91	21.91	21.91	-0.09%	105
Jan 27, 2026	22.30	22.30	21.93	21.93	21.93	-1.88%	-
Jan 26, 2026	22.00	22.43	22.00	22.35	22.35	0.59%	-
Jan 23, 2026	22.24	22.44	22.22	22.22	22.22	-	-
Jan 22, 2026	22.19	22.29	22.19	22.22	22.22	-0.22%	-
Jan 21, 2026	21.68	22.27	21.54	22.27	22.27	2.67%	30
Jan 20, 2026	21.95	22.19	21.69	21.69	21.69	-1.68%	-
Jan 19, 2026	22.08	22.08	21.96	22.06	22.06	-2.09%	-