FRA:27R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	19.75	19.75	19.75	19.75	-	-1.74%	-
Jun 2, 2026	20.10	20.10	20.10	20.10	20.10	-0.40%	-
Jun 1, 2026	20.18	20.18	20.18	20.18	20.18	0.10%	-
May 29, 2026	20.16	20.16	20.16	20.16	20.16	0.95%	-
May 28, 2026	19.97	19.97	19.97	19.97	19.97	0.81%	-
May 27, 2026	19.81	19.81	19.81	19.81	19.81	-0.85%	-
May 26, 2026	19.98	19.98	19.98	19.98	19.98	3.52%	-
May 25, 2026	19.30	19.30	19.30	19.30	19.30	5.52%	-
May 22, 2026	18.29	18.29	18.29	18.29	18.29	0.27%	-
May 21, 2026	18.24	18.24	18.24	18.24	18.24	5.49%	-
May 20, 2026	17.29	17.29	17.29	17.29	17.29	4.72%	-
May 19, 2026	16.51	16.51	16.51	16.51	16.51	3.84%	5
May 18, 2026	15.90	15.90	15.90	15.90	15.90	-4.27%	5
May 15, 2026	16.61	16.61	16.61	16.61	16.61	0.85%	5
May 14, 2026	16.47	16.47	16.47	16.47	16.47	4.31%	-
May 13, 2026	15.79	15.79	15.79	15.79	15.79	-0.88%	-
May 12, 2026	15.93	15.93	15.93	15.93	15.93	-4.32%	-
May 11, 2026	16.65	16.65	16.65	16.65	16.65	-3.31%	-
May 8, 2026	17.22	17.22	17.22	17.22	17.22	0.46%	-
May 7, 2026	17.51	17.51	17.51	17.51	17.14	3.06%	-
May 6, 2026	16.99	16.99	16.99	16.99	16.63	-2.75%	-
May 5, 2026	16.69	17.47	16.69	17.47	17.10	1.10%	4
May 4, 2026	17.28	17.28	17.28	17.28	16.92	4.47%	-
Apr 30, 2026	16.54	16.54	16.54	16.54	16.19	-12.95%	-
Apr 29, 2026	19.00	19.00	19.00	19.00	18.60	-5.75%	-
Apr 28, 2026	20.16	20.16	20.16	20.16	19.74	1.36%	-
Apr 27, 2026	19.89	19.89	19.89	19.89	19.47	-0.55%	-
Apr 24, 2026	20.00	20.00	20.00	20.00	19.58	-2.91%	-
Apr 23, 2026	20.60	20.60	20.60	20.60	20.17	0.10%	-
Apr 22, 2026	20.58	20.58	20.58	20.58	20.15	-0.68%	-
Apr 21, 2026	20.72	20.72	20.72	20.72	20.28	-1.24%	-
Apr 20, 2026	20.88	20.98	20.88	20.98	20.54	-0.29%	10
Apr 17, 2026	21.04	21.04	21.04	21.04	20.60	4.37%	-
Apr 16, 2026	20.16	20.16	20.16	20.16	19.74	1.97%	-
Apr 15, 2026	19.40	19.77	19.40	19.77	19.35	8.99%	1,600
Apr 14, 2026	18.14	18.14	18.14	18.14	17.76	1.11%	-
Apr 13, 2026	17.94	17.94	17.94	17.94	17.56	1.70%	-
Apr 10, 2026	17.64	17.64	17.64	17.64	17.27	-2.49%	-
Apr 9, 2026	18.09	18.09	18.09	18.09	17.71	-2.79%	-
Apr 8, 2026	17.65	18.61	17.65	18.61	18.22	5.74%	500
Apr 7, 2026	17.60	17.60	17.60	17.60	17.23	-	-
Apr 2, 2026	17.60	17.60	17.60	17.60	17.23	-1.90%	-
Apr 1, 2026	17.94	17.94	17.94	17.94	17.56	6.79%	-
Mar 31, 2026	16.80	16.80	16.80	16.80	16.45	1.57%	-
Mar 30, 2026	16.54	16.54	16.54	16.54	16.19	-1.66%	-
Mar 27, 2026	16.82	16.82	16.82	16.82	16.47	0.48%	-
Mar 26, 2026	16.74	16.74	16.74	16.74	16.39	0.12%	-
Mar 25, 2026	16.72	16.72	16.72	16.72	16.37	-1.65%	-
Mar 24, 2026	16.74	17.00	16.74	17.00	16.64	4.81%	250
Mar 23, 2026	16.22	16.22	16.22	16.22	15.88	-6.03%	-