FRA:2ED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	43.39	44.90	43.02	44.80	44.80	1.82%	766
Mar 26, 2026	43.72	45.72	43.30	44.00	44.00	7.30%	622
Mar 25, 2026	41.03	41.03	40.99	41.01	41.01	-3.52%	170
Mar 24, 2026	40.11	42.50	40.11	42.50	42.50	4.94%	208
Mar 23, 2026	43.56	44.90	39.80	40.50	40.50	-8.60%	1,405
Mar 20, 2026	38.93	45.59	38.91	44.31	44.31	10.76%	2,328
Mar 19, 2026	39.60	40.01	37.43	40.01	40.01	5.30%	787
Mar 18, 2026	37.20	38.00	37.00	37.99	37.99	2.36%	4,005
Mar 17, 2026	34.94	37.12	34.94	37.12	37.12	9.16%	185
Mar 16, 2026	33.68	34.34	33.45	34.00	34.00	6.95%	1,330
Mar 13, 2026	30.80	32.56	30.80	31.79	31.79	2.55%	170
Mar 12, 2026	31.11	31.11	31.00	31.00	31.00	-0.32%	130
Mar 11, 2026	32.18	32.40	31.10	31.10	31.10	-4.89%	779
Mar 10, 2026	29.80	32.79	29.80	32.70	32.70	15.14%	809
Mar 9, 2026	28.00	28.76	27.75	28.40	28.40	-1.73%	626
Mar 6, 2026	30.85	30.85	28.90	28.90	28.90	-3.67%	2,615
Mar 5, 2026	32.40	32.40	30.00	30.00	30.00	-8.77%	301
Mar 4, 2026	32.00	32.89	32.00	32.89	32.89	-0.35%	-
Mar 3, 2026	33.70	33.85	32.50	33.00	33.00	-3.72%	454
Mar 2, 2026	29.87	34.28	28.00	34.28	34.28	16.15%	1,559
Feb 27, 2026	33.80	33.80	29.20	29.51	29.51	-13.97%	1,244
Feb 26, 2026	36.10	36.48	34.30	34.30	34.30	-4.72%	825
Feb 25, 2026	35.83	37.00	35.83	36.00	36.00	1.41%	890
Feb 24, 2026	34.10	35.78	33.69	35.50	35.50	8.73%	1,439
Feb 23, 2026	30.80	32.93	30.80	32.65	32.65	0.46%	704
Feb 20, 2026	29.62	33.34	29.62	32.50	32.50	14.16%	1,110
Feb 19, 2026	29.66	29.66	28.47	28.47	28.47	-2.16%	415
Feb 18, 2026	31.25	33.30	28.40	29.10	29.10	-6.95%	2,165
Feb 17, 2026	30.26	31.28	29.80	31.28	31.28	2.54%	475
Feb 16, 2026	30.61	30.61	30.20	30.50	30.50	5.35%	638
Feb 13, 2026	28.70	29.48	28.70	28.95	28.95	1.22%	216
Feb 12, 2026	30.63	31.35	28.60	28.60	28.60	-7.41%	265
Feb 11, 2026	30.77	30.89	30.27	30.89	30.89	-2.25%	150
Feb 10, 2026	30.20	31.60	29.84	31.60	31.60	6.68%	353
Feb 9, 2026	31.06	31.24	29.62	29.62	29.62	-1.27%	545
Feb 6, 2026	27.87	30.43	27.87	30.00	30.00	6.82%	1,372
Feb 5, 2026	29.86	29.86	28.09	28.09	28.09	-0.76%	122
Feb 4, 2026	27.60	31.42	27.60	28.30	28.30	7.75%	1,929
Feb 3, 2026	25.92	26.47	25.88	26.27	26.27	3.16%	61
Feb 2, 2026	25.44	25.70	25.22	25.46	25.46	-5.98%	240
Jan 30, 2026	28.01	28.01	27.01	27.08	27.08	-2.69%	924
Jan 29, 2026	29.91	30.37	27.83	27.83	27.83	-5.66%	300
Jan 28, 2026	29.00	29.50	29.00	29.50	29.50	2.90%	100
Jan 27, 2026	29.01	29.01	28.50	28.67	28.67	-0.95%	151
Jan 26, 2026	28.81	29.42	28.81	28.95	28.95	-1.21%	500
Jan 23, 2026	29.79	29.79	29.21	29.30	29.30	0.14%	320
Jan 22, 2026	28.51	29.26	28.41	29.26	29.26	8.37%	75
Jan 21, 2026	27.54	27.54	27.00	27.00	27.00	-0.90%	1,344
Jan 20, 2026	27.58	27.58	26.30	27.25	27.25	-4.05%	1,255
Jan 19, 2026	29.30	29.30	28.40	28.40	28.40	-2.96%	220