FRA:229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.74	14.74	14.74	14.74	14.74	-0.41%	-
Mar 26, 2026	14.80	14.80	14.80	14.80	14.80	2.35%	-
Mar 25, 2026	14.46	14.46	14.46	14.46	14.46	0.70%	-
Mar 24, 2026	14.36	14.36	14.36	14.36	14.36	-2.97%	-
Mar 23, 2026	14.80	14.80	14.80	14.80	14.80	-4.52%	-
Mar 20, 2026	15.90	15.90	15.50	15.50	15.50	-2.88%	100
Mar 19, 2026	15.96	15.96	15.96	15.96	15.96	-0.13%	-
Mar 18, 2026	15.98	15.98	15.98	15.98	15.98	0.88%	-
Mar 17, 2026	15.62	15.84	15.62	15.84	15.84	2.19%	40
Mar 16, 2026	15.50	15.50	15.50	15.50	15.50	-0.64%	-
Mar 13, 2026	15.60	15.60	15.60	15.60	15.60	-1.76%	-
Mar 12, 2026	15.88	15.88	15.88	15.88	15.88	0.13%	-
Mar 11, 2026	15.86	15.86	15.86	15.86	15.86	0.63%	-
Mar 10, 2026	15.76	15.76	15.76	15.76	15.76	-0.13%	-
Mar 9, 2026	15.78	15.78	15.78	15.78	15.78	0.13%	-
Mar 6, 2026	15.76	15.76	15.76	15.76	15.76	0.13%	-
Mar 5, 2026	15.74	15.74	15.74	15.74	15.74	2.21%	-
Mar 4, 2026	15.40	15.40	15.40	15.40	15.40	-5.41%	-
Mar 3, 2026	16.28	16.28	16.28	16.28	16.28	1.62%	-
Mar 2, 2026	16.02	16.02	16.02	16.02	16.02	-1.23%	-
Feb 27, 2026	16.22	16.22	16.22	16.22	16.22	-0.73%	-
Feb 26, 2026	16.34	16.34	16.34	16.34	16.34	0.25%	-
Feb 25, 2026	16.30	16.30	16.30	16.30	16.30	-1.57%	-
Feb 24, 2026	16.56	16.56	16.56	16.56	16.56	0.36%	-
Feb 23, 2026	16.50	16.50	16.50	16.50	16.50	-1.20%	-
Feb 20, 2026	16.70	16.70	16.70	16.70	16.70	-0.60%	-
Feb 19, 2026	16.80	16.80	16.80	16.80	16.80	0.60%	-
Feb 18, 2026	16.70	16.70	16.70	16.70	16.70	-0.71%	-
Feb 17, 2026	16.82	16.82	16.82	16.82	16.82	-0.47%	-
Feb 16, 2026	16.90	16.90	16.90	16.90	16.90	0.60%	-
Feb 13, 2026	16.80	16.80	16.80	16.80	16.80	-0.12%	-
Feb 12, 2026	16.82	16.82	16.82	16.82	16.82	0.12%	-
Feb 11, 2026	16.80	16.80	16.80	16.80	16.80	-0.36%	-
Feb 10, 2026	16.86	16.86	16.86	16.86	16.86	0.60%	-
Feb 9, 2026	16.76	16.76	16.76	16.76	16.76	-0.71%	-
Feb 6, 2026	16.88	16.88	16.88	16.88	16.88	-0.12%	-
Feb 5, 2026	16.90	16.90	16.90	16.90	16.90	-1.74%	-
Feb 4, 2026	17.20	17.20	17.20	17.20	17.20	1.90%	-
Feb 3, 2026	16.88	16.88	16.88	16.88	16.88	0.36%	-
Feb 2, 2026	16.82	16.82	16.82	16.82	16.82	0.24%	-
Jan 30, 2026	16.84	16.84	16.78	16.78	16.78	-1.06%	-
Jan 29, 2026	16.96	16.96	16.96	16.96	16.96	0.83%	-
Jan 28, 2026	16.82	16.82	16.82	16.82	16.82	0.36%	-
Jan 27, 2026	16.76	16.76	16.76	16.76	16.76	-0.12%	-
Jan 26, 2026	16.78	16.78	16.78	16.78	16.78	-0.59%	-
Jan 23, 2026	16.88	16.88	16.88	16.88	16.88	0.48%	-
Jan 22, 2026	16.80	16.80	16.80	16.80	16.80	-4.00%	-
Jan 21, 2026	16.80	17.50	16.80	17.50	17.50	4.79%	70
Jan 20, 2026	16.70	16.70	16.70	16.70	16.70	0.48%	-
Jan 19, 2026	16.62	16.62	16.62	16.62	16.62	-0.12%	-