FRA:22Z Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.15	38.15	38.15	38.15	38.15	-3.07%	-
Mar 26, 2026	37.83	39.36	37.83	39.36	39.36	3.25%	2,026
Mar 25, 2026	37.47	38.12	37.47	38.12	38.12	4.96%	1,705
Mar 24, 2026	36.32	36.32	36.32	36.32	36.32	-0.63%	-
Mar 23, 2026	37.33	37.33	36.55	36.55	36.55	-2.12%	233
Mar 20, 2026	37.34	37.34	37.34	37.34	37.34	-0.61%	-
Mar 19, 2026	37.67	37.67	37.14	37.57	37.57	-3.37%	31
Mar 18, 2026	38.88	38.88	38.88	38.88	38.88	-0.77%	-
Mar 17, 2026	39.18	39.18	39.18	39.18	39.18	8.65%	-
Mar 16, 2026	36.06	36.06	36.06	36.06	36.06	3.24%	-
Mar 13, 2026	34.93	34.93	34.93	34.93	34.93	-1.19%	80
Mar 12, 2026	35.35	35.35	35.35	35.35	35.35	2.85%	-
Mar 11, 2026	34.37	34.37	34.37	34.37	34.37	-4.58%	-
Mar 10, 2026	34.01	36.02	34.01	36.02	36.02	12.56%	200
Mar 9, 2026	31.93	32.15	31.50	32.00	32.00	-0.50%	251
Mar 6, 2026	43.00	43.00	32.16	32.16	32.16	-34.15%	650
Mar 5, 2026	48.84	48.84	48.84	48.84	48.84	3.37%	-
Mar 4, 2026	47.25	47.25	47.25	47.25	47.25	-2.62%	-
Mar 3, 2026	48.52	48.52	48.52	48.52	48.52	0.58%	-
Mar 2, 2026	48.24	48.24	48.24	48.24	48.24	-0.33%	-
Feb 27, 2026	47.71	48.40	47.71	48.40	48.40	1.60%	120
Feb 26, 2026	47.64	47.64	47.64	47.64	47.64	-1.47%	-
Feb 25, 2026	48.50	48.58	48.09	48.35	48.35	-3.76%	17
Feb 24, 2026	50.24	50.24	50.24	50.24	50.24	1.23%	-
Feb 23, 2026	51.88	51.88	49.46	49.63	49.63	-2.19%	111
Feb 20, 2026	50.74	50.74	50.74	50.74	50.74	-1.48%	-
Feb 19, 2026	53.04	53.04	51.50	51.50	51.50	0.16%	100
Feb 18, 2026	51.42	51.42	51.42	51.42	51.42	-0.58%	-
Feb 17, 2026	51.72	51.72	51.72	51.72	51.72	-2.05%	-
Feb 16, 2026	52.98	53.12	52.80	52.80	52.80	-2.62%	52
Feb 13, 2026	54.22	54.22	54.22	54.22	54.22	1.38%	-
Feb 12, 2026	53.48	53.48	53.48	53.48	53.48	-3.57%	-
Feb 11, 2026	55.46	55.46	55.46	55.46	55.46	-1.98%	-
Feb 10, 2026	55.90	56.58	55.90	56.58	56.58	4.20%	3
Feb 9, 2026	54.30	54.30	54.30	54.30	54.30	1.31%	3
Feb 6, 2026	53.20	53.94	53.20	53.60	53.60	1.21%	275
Feb 5, 2026	56.96	56.96	52.96	52.96	52.96	-6.89%	25
Feb 4, 2026	56.88	56.88	56.88	56.88	56.88	0.35%	-
Feb 3, 2026	56.68	56.68	56.68	56.68	56.68	0.28%	-
Feb 2, 2026	54.92	56.52	54.92	56.52	56.52	-0.53%	80
Jan 30, 2026	54.82	56.82	54.82	56.82	56.82	3.27%	35
Jan 29, 2026	54.08	55.02	54.08	55.02	55.02	-3.17%	24
Jan 28, 2026	56.82	56.82	56.82	56.82	56.82	2.01%	-
Jan 27, 2026	55.70	55.70	55.70	55.70	55.70	-1.38%	-
Jan 26, 2026	56.48	56.48	56.48	56.48	56.48	-1.64%	-
Jan 23, 2026	58.78	58.78	57.42	57.42	57.42	-2.11%	138
Jan 22, 2026	56.00	58.66	56.00	58.66	58.66	10.06%	4,926
Jan 21, 2026	53.30	53.30	53.30	53.30	53.30	-0.19%	27
Jan 20, 2026	52.96	53.40	52.96	53.40	53.40	-0.37%	500
Jan 19, 2026	55.36	55.36	53.60	53.60	53.60	-5.80%	47