FRA:2OX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	30.68	30.85	30.68	30.85	30.85	3.59%	-
Jun 1, 2026	28.76	29.78	28.76	29.78	29.78	2.48%	-
May 29, 2026	29.49	29.51	29.06	29.06	29.06	-7.69%	-
May 28, 2026	31.63	31.64	31.48	31.48	31.48	-7.00%	-
May 27, 2026	33.49	33.85	33.49	33.85	33.85	-0.99%	-
May 26, 2026	34.94	34.94	34.19	34.19	34.19	-2.68%	-
May 25, 2026	34.92	35.13	34.92	35.13	35.13	-3.30%	-
May 22, 2026	35.69	36.33	35.69	36.33	36.33	11.96%	-
May 21, 2026	34.74	34.74	32.45	32.45	32.45	-7.89%	-
May 20, 2026	34.73	35.23	34.73	35.23	35.23	1.29%	-
May 19, 2026	35.32	35.71	34.78	34.78	34.78	-2.03%	15
May 18, 2026	31.55	35.50	31.55	35.50	35.50	15.60%	132
May 15, 2026	30.86	30.87	30.71	30.71	30.71	-0.03%	-
May 14, 2026	30.30	30.72	30.29	30.72	30.72	-7.72%	10
May 13, 2026	32.99	33.29	32.99	33.29	33.29	-1.28%	-
May 12, 2026	33.33	33.72	33.33	33.72	33.72	-1.29%	-
May 11, 2026	34.16	34.16	34.16	34.16	34.16	0.09%	-
May 8, 2026	34.97	34.97	34.13	34.13	34.13	-2.93%	11
May 7, 2026	34.03	35.16	34.03	35.16	35.16	-1.71%	30
May 6, 2026	35.30	35.77	35.30	35.77	35.77	-2.88%	50
May 5, 2026	36.36	36.83	36.35	36.83	36.83	0.85%	-
May 4, 2026	36.18	36.52	36.18	36.52	36.52	-8.81%	-
Apr 30, 2026	39.42	40.05	39.42	40.05	40.05	-2.81%	-
Apr 29, 2026	40.76	41.21	40.76	41.21	41.21	1.18%	-
Apr 28, 2026	40.23	40.73	40.22	40.73	40.73	0.84%	-
Apr 27, 2026	40.10	40.39	40.08	40.39	40.39	-5.37%	-
Apr 24, 2026	42.38	42.68	42.35	42.68	42.68	0.16%	-
Apr 23, 2026	40.00	43.93	40.00	42.61	42.61	12.78%	24
Apr 22, 2026	37.07	37.78	37.06	37.78	37.78	0.51%	-
Apr 21, 2026	36.97	37.59	36.97	37.59	37.59	2.59%	-
Apr 20, 2026	36.34	36.64	36.34	36.64	36.64	0.80%	-
Apr 17, 2026	35.80	36.35	35.79	36.35	36.35	5.24%	-
Apr 16, 2026	34.04	34.54	34.04	34.54	34.54	2.37%	-
Apr 15, 2026	33.50	33.74	33.50	33.74	33.74	-3.68%	-
Apr 14, 2026	34.65	35.03	34.65	35.03	35.03	3.42%	-
Apr 13, 2026	33.77	33.87	33.76	33.87	33.87	-4.62%	-
Apr 10, 2026	35.25	35.51	35.25	35.51	35.51	-7.28%	-
Apr 9, 2026	38.14	38.30	38.14	38.30	38.30	-0.75%	-
Apr 8, 2026	37.28	38.59	37.22	38.59	38.59	1.74%	-
Apr 7, 2026	37.59	37.93	37.58	37.93	37.93	7.54%	-
Apr 2, 2026	35.35	35.35	35.27	35.27	35.27	-3.02%	-
Apr 1, 2026	35.90	36.37	35.90	36.37	36.37	-0.57%	-
Mar 31, 2026	35.96	36.58	35.96	36.58	36.58	2.61%	-
Mar 30, 2026	34.83	35.65	34.83	35.65	35.65	1.42%	-
Mar 27, 2026	35.83	35.83	35.15	35.15	35.15	1.38%	-
Mar 26, 2026	34.76	34.76	34.67	34.67	34.67	1.29%	-
Mar 25, 2026	35.81	35.81	34.23	34.23	34.23	-7.86%	-
Mar 24, 2026	37.51	37.51	37.15	37.15	37.15	1.73%	-
Mar 23, 2026	35.72	36.52	35.72	36.52	36.52	5.86%	-
Mar 20, 2026	35.56	35.71	34.50	34.50	34.50	-8.51%	-