FRA:22Z Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	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
Apr 16, 2026	39.74	42.57	39.74	42.57	42.57	1.84%	247
Apr 15, 2026	39.29	41.80	39.29	41.80	41.80	9.34%	100
Apr 14, 2026	38.23	38.23	38.23	38.23	38.23	0.50%	-
Apr 13, 2026	38.79	38.79	38.04	38.04	38.04	-4.90%	50
Apr 10, 2026	39.56	40.00	39.56	40.00	40.00	2.12%	1
Apr 9, 2026	39.17	39.17	39.17	39.17	39.17	-0.96%	-
Apr 8, 2026	37.88	39.55	37.88	39.55	39.55	-2.27%	102
Apr 7, 2026	40.47	40.47	40.47	40.47	40.47	3.69%	12
Apr 2, 2026	39.03	39.03	39.03	39.03	39.03	-2.62%	-
Apr 1, 2026	39.78	40.08	39.78	40.08	40.08	2.87%	575
Mar 31, 2026	38.96	38.96	38.96	38.96	38.96	1.41%	-
Mar 30, 2026	37.77	38.42	37.77	38.42	38.42	0.71%	62
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