FRA:29K Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	19.29	19.29	19.29	19.29	19.29	-0.05%	-
Jun 1, 2026	19.30	19.30	19.30	19.30	19.30	0.63%	-
May 29, 2026	19.18	19.18	19.18	19.18	19.18	0.74%	-
May 28, 2026	19.04	19.04	19.04	19.04	19.04	-0.99%	-
May 27, 2026	19.23	19.23	19.23	19.23	19.23	0.73%	-
May 26, 2026	19.09	19.09	19.09	19.09	19.09	-1.45%	-
May 25, 2026	19.37	19.37	19.37	19.37	19.37	-	-
May 22, 2026	19.37	19.37	19.37	19.37	19.37	-	-
May 21, 2026	19.37	19.37	19.37	19.37	19.37	0.36%	-
May 20, 2026	19.30	19.30	19.30	19.30	19.30	-0.21%	-
May 19, 2026	19.34	19.34	19.34	19.34	19.34	1.79%	-
May 18, 2026	19.00	19.00	19.00	19.00	19.00	3.77%	5
May 15, 2026	18.31	18.31	18.31	18.31	18.31	-0.97%	-
May 14, 2026	18.49	18.49	18.49	18.49	18.49	3.70%	-
May 13, 2026	17.83	17.83	17.83	17.83	17.83	-3.93%	-
May 12, 2026	18.56	18.56	18.56	18.56	18.56	0.22%	-
May 11, 2026	18.52	18.52	18.52	18.52	18.52	3.87%	-
May 8, 2026	17.83	17.83	17.83	17.83	17.83	3.78%	-
May 7, 2026	17.18	17.18	17.18	17.18	17.18	8.73%	-
May 6, 2026	15.80	15.80	15.80	15.80	15.80	-10.73%	-
May 5, 2026	17.70	17.70	17.70	17.70	17.70	-3.17%	-
May 4, 2026	18.35	18.35	18.28	18.28	18.28	1.67%	10
Apr 30, 2026	17.98	17.98	17.98	17.98	17.98	-3.39%	-
Apr 29, 2026	18.61	18.61	18.61	18.61	18.61	-2.46%	-
Apr 28, 2026	19.13	19.13	19.08	19.08	19.08	-4.89%	440
Apr 27, 2026	20.06	20.06	20.06	20.06	20.06	-1.08%	-
Apr 24, 2026	20.28	20.28	20.28	20.28	20.28	-1.84%	-
Apr 23, 2026	20.06	20.66	20.06	20.66	20.66	1.77%	1,162
Apr 22, 2026	20.30	20.30	20.30	20.30	20.30	1.75%	-
Apr 21, 2026	19.95	19.95	19.95	19.95	19.95	-1.04%	-
Apr 20, 2026	20.16	20.16	20.16	20.16	20.16	0.95%	-
Apr 17, 2026	19.83	19.97	19.83	19.97	19.97	8.30%	20
Apr 16, 2026	18.44	18.44	18.44	18.44	18.44	10.02%	-
Apr 15, 2026	16.56	16.76	15.93	16.76	16.76	2.89%	460
Apr 14, 2026	15.08	16.29	15.08	16.29	16.29	10.82%	1,000
Apr 13, 2026	14.70	14.70	14.70	14.70	14.70	0.68%	-
Apr 10, 2026	14.60	14.60	14.60	14.60	14.60	1.81%	-
Apr 9, 2026	14.34	14.34	14.34	14.34	14.34	0.49%	-
Apr 8, 2026	13.45	14.27	13.45	14.27	14.27	3.03%	136
Apr 7, 2026	13.85	13.85	13.85	13.85	13.85	0.07%	-
Apr 2, 2026	13.84	13.84	13.84	13.84	13.84	0.51%	-
Apr 1, 2026	13.77	13.77	13.77	13.77	13.77	1.70%	-
Mar 31, 2026	13.54	13.54	13.54	13.54	13.54	3.04%	-
Mar 30, 2026	13.14	13.14	13.14	13.14	13.14	-2.45%	-
Mar 27, 2026	13.47	13.47	13.47	13.47	13.47	-2.39%	-
Mar 26, 2026	13.17	13.80	13.17	13.80	13.80	-0.58%	360
Mar 25, 2026	13.88	13.88	13.88	13.88	13.88	6.77%	-
Mar 24, 2026	13.00	13.00	13.00	13.00	13.00	0.23%	-
Mar 23, 2026	12.97	12.97	12.97	12.97	12.97	-2.11%	-
Mar 20, 2026	13.25	13.25	13.25	13.25	13.25	-3.36%	-