FRA:1QZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	146.14	148.20	144.20	148.20	148.20	1.11%	215
Jun 16, 2026	145.26	146.96	145.26	146.58	146.58	-0.48%	373
Jun 15, 2026	144.68	148.00	143.46	147.28	147.28	6.39%	1,432
Jun 12, 2026	137.70	142.16	135.26	138.44	138.44	-0.52%	1,289
Jun 11, 2026	135.68	139.16	133.66	139.16	139.16	2.91%	2,123
Jun 10, 2026	132.60	139.04	131.74	135.22	135.22	0.99%	214
Jun 9, 2026	140.86	140.86	132.58	133.90	133.90	-4.06%	1,876
Jun 8, 2026	134.10	140.30	134.10	139.56	139.56	5.46%	1,803
Jun 5, 2026	138.58	140.26	128.52	132.34	132.34	-5.58%	1,073
Jun 4, 2026	141.72	141.86	137.98	140.16	140.16	-2.01%	1,186
Jun 3, 2026	149.96	150.62	143.04	143.04	143.04	-3.73%	734
Jun 2, 2026	153.58	154.54	148.56	148.58	148.58	-5.01%	2,111
Jun 1, 2026	161.92	162.24	154.78	156.42	156.42	-3.37%	1,449
May 29, 2026	157.22	163.60	154.14	161.88	161.88	4.64%	1,348
May 28, 2026	147.18	155.00	146.32	154.70	154.70	3.13%	749
May 27, 2026	154.64	155.72	149.74	150.00	150.00	-3.13%	1,075
May 26, 2026	160.76	161.50	154.84	154.84	154.84	-6.19%	920
May 25, 2026	162.56	165.66	162.56	165.06	165.06	1.83%	91
May 22, 2026	166.84	167.84	162.10	162.10	162.10	-1.51%	603
May 21, 2026	165.32	165.32	164.58	164.58	164.58	-1.99%	1,016
May 20, 2026	166.92	169.08	165.46	167.92	167.92	-0.02%	621
May 19, 2026	162.94	167.96	161.86	167.96	167.96	4.35%	816
May 18, 2026	162.68	165.52	160.00	160.96	160.96	-4.40%	817
May 15, 2026	176.44	179.54	166.48	168.36	168.36	-9.48%	1,258
May 14, 2026	172.74	190.00	172.48	186.00	186.00	9.86%	946
May 13, 2026	177.42	179.98	169.00	169.30	169.30	-2.44%	500
May 12, 2026	181.24	184.54	173.54	173.54	173.54	-4.85%	1,859
May 11, 2026	171.12	184.10	167.70	182.38	182.38	8.82%	2,979