FRA:1QZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	160.74	160.74	158.00	158.62	-	-0.61%	430
Aug 25, 2026	158.10	162.00	152.54	159.60	159.60	3.30%	1,320
Aug 24, 2026	157.84	162.70	154.50	154.50	154.50	-3.26%	2,250
Aug 21, 2026	152.88	162.86	152.24	159.70	159.70	8.94%	5,400
Aug 20, 2026	141.00	149.02	141.00	146.60	146.60	8.06%	6,039
Aug 19, 2026	126.00	141.38	126.00	135.66	135.66	6.90%	884
Aug 18, 2026	128.48	128.96	126.90	126.90	126.90	-2.68%	293
Aug 17, 2026	129.02	130.56	128.54	130.40	130.40	1.49%	643
Aug 14, 2026	132.62	132.62	128.48	128.48	128.48	-2.77%	79
Aug 13, 2026	129.82	132.14	128.80	132.14	132.14	2.85%	1,060
Aug 12, 2026	128.74	130.78	127.96	128.48	128.48	0.52%	2,017
Aug 11, 2026	129.56	129.98	127.82	127.82	127.82	-1.24%	1,208
Aug 10, 2026	133.44	134.40	129.00	129.42	129.42	-0.03%	467
Aug 7, 2026	126.26	129.46	126.26	129.46	129.46	0.65%	82
Aug 6, 2026	129.68	130.68	128.50	128.62	128.62	-1.89%	633
Aug 5, 2026	132.58	133.06	129.36	131.10	131.10	-0.55%	993
Aug 4, 2026	128.50	131.82	127.88	131.82	131.82	1.10%	305
Aug 3, 2026	128.48	130.38	125.04	130.38	130.38	2.66%	1,440
Jul 31, 2026	135.06	136.00	121.74	127.00	127.00	-10.27%	1,136
Jul 30, 2026	139.84	141.54	139.84	141.54	141.54	-0.32%	88
Jul 29, 2026	144.88	146.74	142.00	142.00	142.00	-3.40%	575
Jul 28, 2026	142.38	147.00	139.88	147.00	147.00	2.93%	1,173
Jul 27, 2026	142.46	146.24	142.30	142.82	142.82	3.06%	376
Jul 24, 2026	141.94	142.94	135.60	138.58	138.58	-5.75%	828
Jul 23, 2026	146.14	147.04	146.14	147.04	147.04	0.74%	68
Jul 22, 2026	153.12	153.12	145.96	145.96	145.96	-5.34%	377
Jul 21, 2026	142.48	158.70	142.48	154.20	154.20	7.46%	917
Jul 20, 2026	137.32	143.50	137.32	143.50	143.50	4.32%	84
Jul 17, 2026	137.64	140.00	134.40	137.56	137.56	-1.59%	590
Jul 16, 2026	145.16	145.16	139.78	139.78	139.78	-1.62%	900
Jul 15, 2026	142.42	143.20	141.88	142.08	142.08	0.58%	251
Jul 14, 2026	138.58	141.26	137.54	141.26	141.26	3.23%	97
Jul 13, 2026	136.86	139.14	136.50	136.84	136.84	-2.01%	1,131
Jul 10, 2026	139.86	145.54	139.64	139.64	139.64	-0.29%	964
Jul 9, 2026	140.40	140.40	137.72	140.04	140.04	0.20%	79
Jul 8, 2026	141.58	141.58	139.04	139.76	139.76	-4.54%	350
Jul 7, 2026	145.40	148.20	145.06	146.40	146.40	-0.41%	1,252
Jul 6, 2026	147.22	148.40	142.72	147.00	147.00	0.44%	1,796
Jul 3, 2026	145.24	146.36	145.24	146.36	146.36	2.01%	133
Jul 2, 2026	139.96	147.90	139.96	143.48	143.48	2.30%	758
Jul 1, 2026	127.84	143.80	127.00	140.26	140.26	10.95%	561
Jun 30, 2026	131.84	131.84	124.72	126.42	126.42	-3.23%	1,597
Jun 29, 2026	130.72	133.08	128.80	130.64	130.64	0.69%	148
Jun 26, 2026	125.16	129.74	124.16	129.74	129.74	3.51%	391
Jun 25, 2026	135.54	135.90	125.00	125.34	125.34	-4.54%	764
Jun 24, 2026	140.06	141.00	131.30	131.30	131.30	-5.54%	917
Jun 23, 2026	139.90	143.12	138.52	139.00	139.00	-3.01%	559
Jun 22, 2026	142.72	152.18	142.72	143.32	143.32	0.21%	164
Jun 19, 2026	141.82	143.02	140.88	143.02	143.02	0.78%	94
Jun 18, 2026	144.56	146.50	140.70	141.92	141.92	-4.24%	674