FRA:22Z Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	41.00	41.00	41.00	41.00	-	-1.16%	-
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
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%	-