FRA:22Z Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	45.19	45.25	44.39	44.39	44.39	-2.27%	308
Aug 13, 2026	43.61	45.42	43.61	45.42	45.42	0.35%	2
Aug 12, 2026	44.39	45.26	44.39	45.26	45.26	0.38%	5
Aug 11, 2026	43.08	45.09	43.08	45.09	45.09	4.01%	151
Aug 10, 2026	43.35	43.35	43.35	43.35	43.35	-0.21%	26
Aug 7, 2026	43.44	43.44	43.44	43.44	43.44	0.51%	-
Aug 6, 2026	43.22	43.22	43.22	43.22	43.22	-0.32%	-
Aug 5, 2026	41.91	43.36	41.91	43.36	43.36	2.19%	12
Aug 4, 2026	40.77	42.43	40.77	42.43	42.43	4.77%	120
Aug 3, 2026	40.50	40.50	40.50	40.50	40.50	-0.22%	-
Jul 31, 2026	40.59	40.59	40.59	40.59	40.59	0.50%	-
Jul 30, 2026	40.41	40.41	40.39	40.39	40.39	-	1
Jul 29, 2026	40.39	40.39	40.39	40.39	40.39	2.10%	-
Jul 28, 2026	39.56	39.56	39.56	39.56	39.56	1.44%	-
Jul 27, 2026	39.00	39.00	39.00	39.00	39.00	-1.29%	-
Jul 24, 2026	39.51	39.51	39.51	39.51	39.51	2.68%	-
Jul 23, 2026	38.48	38.48	38.48	38.48	38.48	-2.06%	-
Jul 22, 2026	39.29	39.29	39.29	39.29	39.29	-0.23%	100
Jul 21, 2026	39.38	39.38	39.38	39.38	39.38	-1.57%	-
Jul 20, 2026	38.63	40.01	38.63	40.01	40.01	2.01%	44
Jul 17, 2026	39.22	39.22	39.22	39.22	39.22	0.13%	-
Jul 16, 2026	39.17	39.17	39.17	39.17	39.17	-1.11%	-
Jul 15, 2026	36.67	39.61	36.67	39.61	39.61	9.03%	250
Jul 14, 2026	35.54	36.33	35.54	36.33	36.33	-3.12%	45
Jul 13, 2026	37.21	37.50	37.21	37.50	37.50	-1.57%	13