FRA:29K Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	20.06	20.66	20.06	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%	-
Mar 19, 2026	13.71	13.71	13.71	13.71	13.71	2.01%	-
Mar 18, 2026	13.44	13.44	13.44	13.44	13.44	-0.30%	-
Mar 17, 2026	13.48	13.48	13.48	13.48	13.48	2.20%	-
Mar 16, 2026	13.19	13.19	13.19	13.19	13.19	0.08%	-
Mar 13, 2026	13.18	13.18	13.18	13.18	13.18	0.30%	-
Mar 12, 2026	13.14	13.14	13.14	13.14	13.14	-1.87%	-
Mar 11, 2026	13.39	13.39	13.39	13.39	13.39	1.06%	-
Mar 10, 2026	13.25	13.25	13.25	13.25	13.25	0.61%	-
Mar 9, 2026	13.17	13.17	13.17	13.17	13.17	-1.86%	-
Mar 6, 2026	13.42	13.42	13.42	13.42	13.42	-1.32%	-
Mar 5, 2026	13.51	13.60	13.51	13.60	13.60	1.57%	40
Mar 4, 2026	13.23	13.39	13.23	13.39	13.39	-3.11%	156
Mar 3, 2026	13.82	13.82	13.82	13.82	13.82	0.36%	-
Mar 2, 2026	13.77	13.77	13.77	13.77	13.77	3.46%	-
Feb 27, 2026	13.31	13.31	13.31	13.31	13.31	2.46%	-
Feb 26, 2026	12.99	12.99	12.99	12.99	12.99	-1.07%	-
Feb 25, 2026	13.13	13.13	13.13	13.13	13.13	0.23%	-
Feb 24, 2026	13.10	13.10	13.10	13.10	13.10	-1.58%	-
Feb 23, 2026	13.31	13.31	13.31	13.31	13.31	-0.52%	-
Feb 20, 2026	13.38	13.38	13.38	13.38	13.38	-1.55%	-
Feb 19, 2026	11.50	13.59	11.50	13.59	13.59	10.76%	200
Feb 18, 2026	12.27	12.27	12.27	12.27	12.27	0.90%	-
Feb 17, 2026	12.16	12.16	12.16	12.16	12.16	-1.22%	-
Feb 16, 2026	12.31	12.31	12.31	12.31	12.31	-0.24%	-
Feb 13, 2026	12.34	12.34	12.34	12.34	12.34	-4.86%	-
Feb 12, 2026	12.97	12.97	12.97	12.97	12.97	-6.29%	-
Feb 11, 2026	13.84	13.84	13.84	13.84	13.84	-1.35%	-