FRA:1Q5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	33.24	33.67	33.24	33.67	33.67	0.97%	-
Oct 22, 2026	32.08	33.44	32.08	33.35	33.35	2.30%	-
Oct 21, 2026	32.39	32.73	32.18	32.60	32.60	0.80%	-
Oct 20, 2026	31.76	32.41	31.76	32.34	32.34	1.09%	-
Oct 19, 2026	31.93	31.99	31.63	31.99	31.99	1.17%	-
Oct 16, 2026	32.27	32.71	31.28	31.62	31.62	-2.78%	70
Oct 15, 2026	31.40	32.62	31.40	32.52	32.52	2.15%	-
Oct 14, 2026	31.54	31.84	31.48	31.84	31.84	0.22%	80
Oct 13, 2026	30.96	31.77	30.96	31.77	31.77	1.78%	-
Oct 12, 2026	30.54	31.41	30.54	31.21	31.21	1.56%	-
Oct 9, 2026	30.39	30.81	30.39	30.73	30.73	1.15%	-
Oct 8, 2026	29.29	30.38	29.29	30.38	30.38	3.26%	39
Oct 7, 2026	29.85	30.27	29.42	29.42	29.42	-1.26%	275
Oct 6, 2026	30.51	30.63	29.72	29.80	29.80	-2.57%	-
Oct 5, 2026	30.09	30.58	30.09	30.58	30.58	2.09%	-
Oct 2, 2026	30.21	30.38	29.96	29.96	29.96	-0.89%	-
Oct 1, 2026	29.94	30.55	29.57	30.23	30.23	0.72%	147
Sep 30, 2026	28.62	30.15	28.62	30.01	30.01	4.86%	-
Sep 29, 2026	27.85	28.62	27.85	28.62	28.62	1.92%	-
Sep 28, 2026	27.82	28.08	27.65	28.08	28.08	-0.67%	-
Sep 25, 2026	28.64	28.72	28.27	28.27	28.27	-0.88%	-
Sep 24, 2026	29.07	29.48	28.52	28.52	28.52	-4.93%	115
Sep 23, 2026	29.49	30.00	29.49	30.00	30.00	1.71%	250
Sep 22, 2026	31.22	31.22	29.08	29.50	29.50	-5.86%	-
Sep 21, 2026	31.81	31.81	31.27	31.33	31.33	-1.23%	-
Sep 18, 2026	32.70	32.95	31.72	31.72	31.72	-3.10%	250
Sep 17, 2026	32.89	32.94	32.20	32.74	32.74	-0.59%	-
Sep 16, 2026	32.51	32.93	32.20	32.93	32.93	1.04%	-
Sep 15, 2026	32.06	32.93	32.00	32.59	32.59	1.13%	-
Sep 14, 2026	30.48	32.26	30.48	32.23	32.23	5.17%	235
Sep 11, 2026	30.10	30.77	30.10	30.64	30.64	1.78%	18
Sep 10, 2026	29.55	30.19	29.39	30.11	30.11	1.96%	-
Sep 9, 2026	28.94	29.53	28.87	29.53	29.53	1.55%	-
Sep 8, 2026	29.80	29.80	28.87	29.08	29.08	-2.42%	-
Sep 7, 2026	29.87	29.87	29.79	29.80	29.80	-0.37%	-
Sep 4, 2026	30.62	30.62	29.80	29.91	29.91	-2.34%	-
Sep 3, 2026	29.56	30.62	29.56	30.62	30.62	3.15%	-
Sep 2, 2026	28.78	29.72	28.78	29.69	29.69	0.87%	-
Sep 1, 2026	30.18	30.18	29.43	29.43	29.43	-2.79%	-
Aug 31, 2026	30.62	30.78	30.28	30.28	30.28	-1.70%	98
Aug 28, 2026	30.60	31.09	30.60	30.80	30.80	-0.13%	-
Aug 27, 2026	29.78	30.84	29.78	30.84	30.84	3.14%	-
Aug 26, 2026	29.66	30.09	29.52	29.90	29.90	0.71%	-
Aug 25, 2026	29.90	30.01	29.37	29.69	29.69	-0.77%	348
Aug 24, 2026	29.43	29.92	29.43	29.92	29.92	1.70%	80
Aug 21, 2026	28.96	29.49	28.96	29.42	29.42	0.75%	-
Aug 20, 2026	29.07	29.20	29.07	29.20	29.20	0.65%	-
Aug 19, 2026	28.93	29.58	28.93	29.01	29.01	-0.68%	-
Aug 18, 2026	28.56	29.65	28.56	29.21	29.21	-0.14%	100
Aug 17, 2026	29.68	29.68	29.25	29.25	29.25	-1.42%	-