FRA:1Q5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	23.07	24.73	23.07	24.73	24.73	7.48%	-
May 29, 2026	22.38	23.19	22.38	23.01	23.01	2.70%	-
May 28, 2026	22.17	22.53	22.17	22.41	22.41	0.67%	-
May 27, 2026	22.85	22.85	22.26	22.26	22.26	-3.03%	-
May 26, 2026	23.66	23.66	22.95	22.95	22.95	-3.33%	185
May 25, 2026	23.75	23.75	23.69	23.74	23.74	0.32%	-
May 22, 2026	23.41	23.67	23.38	23.67	23.67	0.94%	179
May 21, 2026	23.55	23.57	23.19	23.45	23.45	-1.03%	-
May 20, 2026	23.63	23.69	23.09	23.69	23.69	0.06%	-
May 19, 2026	23.73	24.17	23.68	23.68	23.68	-1.23%	-
May 18, 2026	22.82	23.97	22.82	23.97	23.97	4.04%	400
May 15, 2026	22.07	23.04	22.07	23.04	23.04	4.51%	-
May 14, 2026	22.34	22.34	22.05	22.05	22.05	-1.41%	-
May 13, 2026	21.97	22.36	21.81	22.36	22.36	1.29%	-
May 12, 2026	22.27	22.42	22.08	22.08	22.08	-1.27%	36
May 11, 2026	23.81	24.03	22.00	22.36	22.36	-8.77%	-
May 8, 2026	21.61	24.51	21.61	24.51	24.51	13.89%	500
May 7, 2026	20.88	21.57	20.88	21.52	21.52	2.53%	-
May 6, 2026	21.69	21.69	20.95	20.99	20.99	-3.25%	754
May 5, 2026	21.39	21.70	21.39	21.70	21.70	1.24%	-
May 4, 2026	21.14	21.80	21.14	21.43	21.43	3.83%	-
Apr 30, 2026	20.62	20.76	20.37	20.64	20.64	-0.84%	-
Apr 29, 2026	20.48	20.84	20.33	20.82	20.82	1.64%	-
Apr 28, 2026	20.24	20.81	20.24	20.48	20.48	0.10%	350
Apr 27, 2026	20.37	20.76	20.27	20.46	20.46	-0.22%	250
Apr 24, 2026	20.46	20.66	20.18	20.51	20.51	0.59%	20
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%	-