FRA:22Z Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	30.66	30.75	30.66	30.75	30.75	0.33%	25
Oct 22, 2026	30.69	30.69	30.65	30.65	30.65	0.66%	60
Oct 21, 2026	30.45	30.45	30.45	30.45	30.45	0.23%	-
Oct 20, 2026	29.38	30.42	29.38	30.38	30.38	1.33%	275
Oct 19, 2026	29.98	29.98	29.98	29.98	29.98	-	-
Oct 16, 2026	30.66	30.66	29.98	29.98	29.98	-0.43%	43
Oct 15, 2026	30.11	30.11	30.11	30.11	30.11	-2.05%	-
Oct 14, 2026	30.74	30.74	30.74	30.74	30.74	-1.19%	-
Oct 13, 2026	31.11	31.11	31.11	31.11	31.11	-1.33%	-
Oct 12, 2026	31.53	31.53	31.53	31.53	31.53	-0.85%	-
Oct 9, 2026	31.40	31.80	31.40	31.80	31.80	-7.61%	6
Oct 8, 2026	34.02	34.42	34.02	34.42	34.42	-2.55%	450
Oct 7, 2026	33.27	35.32	33.27	35.32	35.32	0.37%	290
Oct 6, 2026	35.19	35.19	35.19	35.19	35.19	0.23%	-
Oct 5, 2026	35.11	35.11	35.11	35.11	35.11	4.15%	-
Oct 2, 2026	33.71	33.71	33.71	33.71	33.71	-3.93%	-
Oct 1, 2026	36.01	36.01	35.09	35.09	35.09	-1.63%	180
Sep 30, 2026	35.67	35.67	35.67	35.67	35.67	-0.83%	-
Sep 29, 2026	35.50	35.97	35.50	35.97	35.97	-1.45%	3
Sep 28, 2026	36.13	36.50	36.13	36.50	36.50	-1.62%	250
Sep 25, 2026	37.10	37.10	37.10	37.10	37.10	1.67%	-
Sep 24, 2026	36.49	36.49	36.49	36.49	36.49	-2.25%	-
Sep 23, 2026	37.33	37.33	37.33	37.33	37.33	0.43%	-
Sep 22, 2026	37.17	37.17	37.17	37.17	37.17	-0.08%	-
Sep 21, 2026	37.87	37.87	37.20	37.20	37.20	-1.64%	250
Sep 18, 2026	37.82	37.82	37.82	37.82	37.82	3.53%	-
Sep 17, 2026	36.15	37.22	36.15	36.53	36.53	-1.11%	6
Sep 16, 2026	36.94	36.94	36.94	36.94	36.94	-0.70%	-
Sep 15, 2026	37.20	37.20	37.20	37.20	37.20	-0.53%	-
Sep 14, 2026	37.40	37.40	37.40	37.40	37.40	-0.40%	-
Sep 11, 2026	37.55	37.55	37.55	37.55	37.55	-3.54%	-
Sep 10, 2026	38.93	38.93	38.93	38.93	38.93	-0.79%	-
Sep 9, 2026	39.24	39.24	39.24	39.24	39.24	-2.32%	-
Sep 8, 2026	39.80	40.17	39.80	40.17	40.17	-2.43%	222
Sep 7, 2026	40.46	41.23	40.46	41.17	41.17	-0.15%	47
Sep 4, 2026	41.23	41.23	41.23	41.23	41.23	2.49%	-
Sep 3, 2026	40.23	40.23	40.23	40.23	40.23	-1.97%	-
Sep 2, 2026	40.00	41.48	40.00	41.04	41.04	0.56%	511
Sep 1, 2026	39.77	40.81	39.77	40.81	40.81	1.29%	10
Aug 31, 2026	41.35	41.35	40.29	40.29	40.29	-6.24%	612
Aug 28, 2026	41.99	42.97	41.99	42.97	42.97	1.95%	20
Aug 27, 2026	41.71	42.15	41.71	42.15	42.15	-2.66%	32
Aug 26, 2026	43.30	43.30	43.30	43.30	43.30	1.43%	-
Aug 25, 2026	41.28	42.69	41.28	42.69	42.69	-1.73%	150
Aug 24, 2026	43.44	43.44	43.44	43.44	43.44	4.25%	100
Aug 21, 2026	41.67	41.67	41.67	41.67	41.67	-2.11%	-
Aug 20, 2026	42.57	42.57	42.57	42.57	42.57	3.63%	-
Aug 19, 2026	41.08	41.08	41.08	41.08	41.08	-1.06%	-
Aug 18, 2026	41.52	41.52	41.52	41.52	41.52	-3.01%	-
Aug 17, 2026	41.90	42.81	41.90	42.81	42.81	-3.56%	4