FRA:22Z Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.72	37.72	37.00	37.00	37.00	-1.54%	250
Jun 25, 2026	37.58	37.58	37.58	37.58	37.58	0.05%	-
Jun 24, 2026	37.56	37.56	37.56	37.56	37.56	-2.64%	-
Jun 23, 2026	39.81	39.81	38.58	38.58	38.58	2.42%	3
Jun 22, 2026	37.67	37.67	37.67	37.67	37.67	0.59%	-
Jun 19, 2026	37.45	37.45	37.45	37.45	37.45	-4.10%	-
Jun 18, 2026	37.09	39.05	37.09	39.05	39.05	4.44%	1
Jun 17, 2026	37.01	38.50	37.01	37.39	37.39	-6.76%	210
Jun 16, 2026	40.39	40.39	40.10	40.10	40.10	1.85%	28
Jun 15, 2026	39.37	39.37	39.37	39.37	39.37	-1.08%	-
Jun 12, 2026	39.14	39.84	39.14	39.80	39.80	4.19%	17
Jun 11, 2026	37.40	38.20	37.40	38.20	38.20	3.10%	35
Jun 10, 2026	37.05	37.05	37.05	37.05	37.05	-1.36%	-
Jun 9, 2026	33.99	37.56	33.99	37.56	37.56	10.15%	396
Jun 8, 2026	42.50	42.50	31.98	34.10	34.10	-19.80%	865
Jun 5, 2026	42.52	42.52	42.52	42.52	42.52	-4.26%	-
Jun 4, 2026	41.70	44.41	41.70	44.41	44.41	9.74%	1
Jun 3, 2026	40.47	40.47	40.47	40.47	40.47	-3.07%	-
Jun 2, 2026	41.75	41.75	41.75	41.75	41.75	0.31%	-
Jun 1, 2026	43.05	43.05	41.62	41.62	41.62	-2.62%	4
May 29, 2026	42.74	42.74	42.74	42.74	42.74	0.97%	-
May 28, 2026	42.33	42.33	42.33	42.33	42.33	-1.33%	-
May 27, 2026	42.76	42.90	42.76	42.90	42.90	0.61%	50
May 26, 2026	42.64	42.64	42.64	42.64	42.64	0.76%	-
May 25, 2026	42.43	42.43	42.32	42.32	42.32	-0.82%	96
May 22, 2026	41.97	42.67	41.97	42.67	42.67	1.89%	10
May 21, 2026	41.88	41.88	41.88	41.88	41.88	5.92%	-
May 20, 2026	39.54	39.54	39.54	39.54	39.54	-0.38%	-
May 19, 2026	41.52	41.52	39.69	39.69	39.69	-4.18%	150
May 18, 2026	41.05	41.42	41.05	41.42	41.42	-1.40%	1
May 15, 2026	41.75	42.01	41.75	42.01	42.01	-0.80%	200
May 14, 2026	42.80	42.80	42.35	42.35	42.35	-4.10%	24
May 13, 2026	45.02	45.02	44.16	44.16	44.16	-3.54%	17
May 12, 2026	45.78	45.78	45.78	45.78	45.78	-1.23%	-
May 11, 2026	44.96	47.88	44.96	46.35	46.35	6.75%	20
May 8, 2026	45.12	45.12	43.42	43.42	43.42	-5.79%	601
May 7, 2026	42.46	48.01	42.46	46.09	46.09	12.28%	1,206
May 6, 2026	41.05	41.05	41.05	41.05	41.05	0.24%	-
May 5, 2026	39.46	40.95	39.46	40.95	40.95	3.38%	8
May 4, 2026	41.00	41.00	39.61	39.61	39.61	-2.13%	54
Apr 30, 2026	40.88	40.88	40.31	40.47	40.47	0.12%	260
Apr 29, 2026	41.05	41.05	40.42	40.42	40.42	1.53%	40
Apr 28, 2026	40.96	43.20	39.81	39.81	39.81	-0.08%	180
Apr 27, 2026	40.19	40.19	39.84	39.84	39.84	-1.51%	5
Apr 24, 2026	40.45	40.45	40.45	40.45	40.45	-1.34%	-
Apr 23, 2026	41.00	41.00	41.00	41.00	41.00	-1.16%	20
Apr 22, 2026	39.96	41.48	39.96	41.48	41.48	4.06%	15
Apr 21, 2026	41.91	41.91	39.86	39.86	39.86	-8.37%	32
Apr 20, 2026	43.50	43.50	43.50	43.50	43.50	-	11
Apr 17, 2026	42.56	43.50	41.74	43.50	43.50	2.18%	130