FRA:209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	15.44	15.82	15.44	15.82	15.82	2.16%	-
Aug 24, 2026	15.60	15.66	15.49	15.49	15.49	-1.93%	-
Aug 21, 2026	15.45	15.79	15.45	15.79	15.79	3.44%	-
Aug 20, 2026	15.53	15.64	15.27	15.27	15.27	0.23%	-
Aug 19, 2026	15.56	15.56	15.11	15.23	15.23	-1.49%	-
Aug 18, 2026	15.77	16.05	15.46	15.46	15.46	-0.90%	-
Aug 17, 2026	15.61	15.92	15.60	15.60	15.60	0.58%	-
Aug 14, 2026	15.59	15.59	15.39	15.51	15.51	-0.48%	-
Aug 13, 2026	15.77	15.94	15.59	15.59	15.59	-3.89%	-
Aug 12, 2026	15.11	16.22	15.11	16.22	16.22	7.56%	-
Aug 11, 2026	15.30	15.30	15.08	15.08	15.08	-1.28%	130
Aug 10, 2026	15.49	15.80	15.27	15.27	15.27	-2.77%	32
Aug 7, 2026	15.43	15.89	15.43	15.71	15.71	2.82%	15
Aug 6, 2026	15.69	15.69	15.28	15.28	15.28	-2.95%	17
Aug 5, 2026	15.79	16.00	15.74	15.74	15.74	-0.41%	1
Aug 4, 2026	15.19	15.81	15.19	15.81	15.81	6.90%	-
Aug 3, 2026	15.67	15.67	14.79	14.79	14.79	-7.10%	1
Jul 31, 2026	16.07	16.38	15.84	15.92	15.92	-2.30%	745
Jul 30, 2026	15.45	16.29	15.45	16.29	16.29	3.49%	-
Jul 29, 2026	16.08	16.08	15.74	15.74	15.74	-1.87%	-
Jul 28, 2026	16.60	16.97	16.04	16.04	16.04	-6.85%	88
Jul 27, 2026	17.33	17.72	17.22	17.22	17.22	-1.82%	-
Jul 24, 2026	16.96	17.54	16.96	17.54	17.54	0.92%	-
Jul 23, 2026	16.92	17.79	16.92	17.38	17.38	2.81%	-
Jul 22, 2026	17.16	17.16	16.91	16.91	16.91	-21.66%	88
Jul 17, 2026	20.75	21.74	20.60	21.58	21.58	5.11%	401
Jul 16, 2026	20.33	20.94	20.33	20.53	20.53	-3.75%	1
Jul 15, 2026	20.93	21.43	20.93	21.33	21.33	3.14%	-
Jul 14, 2026	19.44	20.68	19.44	20.68	20.68	7.09%	-
Jul 13, 2026	19.74	19.74	19.28	19.31	19.31	-3.50%	-
Jul 10, 2026	19.66	20.01	19.33	20.01	20.01	2.85%	-
Jul 9, 2026	18.31	19.46	18.31	19.46	19.46	8.81%	-
Jul 8, 2026	18.75	18.75	17.88	17.88	17.88	-8.35%	-
Jul 7, 2026	20.46	20.97	19.51	19.51	19.51	-5.15%	150
Jul 6, 2026	18.21	20.57	18.21	20.57	20.57	12.99%	17
Jul 3, 2026	17.09	18.21	17.09	18.21	18.21	9.08%	-
Jul 2, 2026	17.36	17.40	16.69	16.69	16.69	-6.29%	-
Jul 1, 2026	18.01	18.09	17.74	17.81	17.81	-1.85%	1
Jun 30, 2026	17.26	18.15	17.26	18.15	18.15	4.34%	-
Jun 29, 2026	16.97	17.39	16.95	17.39	17.39	6.13%	-
Jun 26, 2026	15.42	16.42	15.42	16.39	16.39	6.05%	-
Jun 25, 2026	14.70	15.45	14.70	15.45	15.45	7.07%	-
Jun 24, 2026	15.72	16.20	14.43	14.43	14.43	-8.70%	56
Jun 23, 2026	16.48	16.48	15.81	15.81	15.81	-3.42%	625
Jun 22, 2026	15.05	16.56	15.05	16.37	16.37	9.10%	25
Jun 19, 2026	15.00	15.00	15.00	15.00	15.00	-5.81%	-
Jun 18, 2026	18.21	18.21	15.93	15.93	15.93	-16.82%	59
Jun 17, 2026	17.90	19.15	17.90	19.15	19.15	-8.83%	145
Jun 16, 2026	18.30	21.20	18.30	21.00	21.00	6.60%	1,184
Jun 15, 2026	19.00	19.70	18.50	19.70	19.70	25.48%	50