FRA:1QZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	153.80	154.84	147.92	147.92	-	-5.43%	15,799
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
May 8, 2026	158.60	167.60	155.70	167.60	167.60	2.18%	1,282
May 7, 2026	168.98	168.98	164.02	164.02	164.02	-1.48%	1,673
May 6, 2026	168.84	171.90	165.00	166.48	166.48	-0.74%	1,436
May 5, 2026	177.90	180.64	167.12	167.72	167.72	-3.05%	5,229
May 4, 2026	168.84	175.40	167.88	173.00	173.00	8.42%	2,566
Apr 30, 2026	155.54	159.56	154.46	159.56	159.56	3.95%	475
Apr 29, 2026	165.20	165.22	152.00	153.50	153.50	-6.15%	1,628
Apr 28, 2026	167.14	167.14	163.48	163.56	163.56	-2.55%	533
Apr 27, 2026	171.38	171.38	167.00	167.84	167.84	-0.70%	333
Apr 24, 2026	170.30	172.46	169.02	169.02	169.02	-0.02%	136
Apr 23, 2026	174.68	174.68	166.66	169.06	169.06	-3.45%	282
Apr 22, 2026	174.84	177.72	173.56	175.10	175.10	3.84%	1,448
Apr 21, 2026	178.70	182.48	167.80	168.62	168.62	-3.78%	2,670
Apr 20, 2026	169.52	175.24	169.26	175.24	175.24	-2.96%	770
Apr 17, 2026	165.86	181.56	165.86	180.58	180.58	8.00%	2,362
Apr 16, 2026	167.02	168.52	166.56	167.20	167.20	1.91%	1,131
Apr 15, 2026	155.12	164.06	155.12	164.06	164.06	4.82%	2,065
Apr 14, 2026	149.44	158.40	149.44	156.52	156.52	5.76%	1,177
Apr 13, 2026	140.28	148.36	139.74	148.00	148.00	3.74%	2,011
Apr 10, 2026	145.08	145.08	140.00	142.66	142.66	-3.06%	462
Apr 9, 2026	149.44	151.26	145.36	147.16	147.16	-1.12%	552
Apr 8, 2026	156.50	158.46	148.82	148.82	148.82	-0.77%	1,786
Apr 7, 2026	149.84	149.98	149.84	149.98	149.98	0.90%	25
Apr 2, 2026	144.72	148.64	144.00	148.64	148.64	-0.20%	186
Apr 1, 2026	152.88	153.62	148.94	148.94	148.94	-1.66%	621
Mar 31, 2026	142.24	151.46	140.86	151.46	151.46	8.85%	994
Mar 30, 2026	141.54	144.58	139.00	139.14	139.14	-1.16%	894
Mar 27, 2026	150.52	150.52	138.82	140.78	140.78	-6.73%	2,316
Mar 26, 2026	154.12	154.66	149.56	150.94	150.94	-3.43%	284
Mar 25, 2026	160.00	164.62	156.30	156.30	156.30	0.14%	1,266
Mar 24, 2026	171.88	173.78	154.00	156.08	156.08	-9.99%	2,025
Mar 23, 2026	164.16	173.40	164.16	173.40	173.40	1.87%	1,208
Mar 20, 2026	175.24	176.68	170.22	170.22	170.22	-1.82%	1,300