FRA:1Q5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	20.89	20.89	20.16	20.39	20.39	-3.30%	-
Apr 22, 2026	20.94	21.08	20.90	21.08	21.08	0.81%	259
Apr 21, 2026	20.65	21.04	20.62	20.91	20.91	1.36%	-
Apr 20, 2026	20.39	20.69	20.39	20.63	20.63	0.29%	-
Apr 17, 2026	20.32	20.67	20.32	20.57	20.57	0.66%	-
Apr 16, 2026	20.04	20.54	20.04	20.44	20.44	1.57%	-
Apr 15, 2026	19.11	20.19	19.11	20.12	20.12	4.81%	-
Apr 14, 2026	19.20	19.54	19.18	19.20	19.20	-0.36%	274
Apr 13, 2026	18.61	19.27	18.61	19.27	19.27	2.81%	-
Apr 10, 2026	18.90	18.90	18.61	18.74	18.74	-1.29%	-
Apr 9, 2026	19.31	19.31	18.62	18.98	18.98	-2.52%	205
Apr 8, 2026	20.75	20.80	19.47	19.47	19.47	-4.45%	220
Apr 7, 2026	20.49	20.75	20.38	20.38	20.38	0.69%	-
Apr 2, 2026	19.54	20.24	19.54	20.24	20.24	1.96%	-
Apr 1, 2026	19.64	19.85	19.42	19.85	19.85	0.94%	50
Mar 31, 2026	19.69	19.69	19.49	19.67	19.67	0.03%	500
Mar 30, 2026	19.21	19.85	19.21	19.66	19.66	2.56%	-
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