FRA:2U3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	64.84	64.84	64.84	64.84	64.84	-0.22%	-
Mar 26, 2026	65.58	65.58	64.98	64.98	64.98	0.46%	175
Mar 25, 2026	63.82	64.68	63.80	64.68	64.68	1.38%	305
Mar 24, 2026	62.78	64.30	62.78	63.80	63.80	-1.24%	375
Mar 23, 2026	62.48	64.62	62.30	64.60	64.60	0.50%	391
Mar 20, 2026	64.42	64.42	64.28	64.28	64.28	-0.28%	10
Mar 19, 2026	65.24	65.50	64.44	64.46	64.46	-2.33%	202
Mar 18, 2026	67.14	67.62	66.00	66.00	66.00	-0.93%	249
Mar 17, 2026	66.52	66.62	66.52	66.62	66.62	-0.60%	50
Mar 16, 2026	67.02	67.02	67.02	67.02	67.02	-0.74%	-
Mar 13, 2026	67.32	67.66	67.32	67.52	67.52	-2.29%	40
Mar 12, 2026	68.14	69.30	68.14	69.10	69.10	-1.09%	138
Mar 11, 2026	69.24	69.86	69.24	69.86	69.86	0.60%	16
Mar 10, 2026	69.44	69.44	69.44	69.44	69.44	2.24%	-
Mar 9, 2026	67.92	67.92	67.92	67.92	67.92	-4.31%	4
Mar 6, 2026	69.36	71.38	69.36	70.98	70.98	1.20%	631
Mar 5, 2026	70.14	70.14	70.14	70.14	70.14	-3.18%	-
Mar 4, 2026	70.16	72.44	70.16	72.44	72.44	3.01%	45
Mar 3, 2026	70.54	70.54	70.32	70.32	70.32	-2.60%	141
Mar 2, 2026	72.24	72.28	72.20	72.20	72.20	-0.72%	67
Feb 27, 2026	72.72	72.72	72.72	72.72	72.72	-0.16%	-
Feb 26, 2026	72.66	73.96	72.66	72.84	72.84	2.91%	232
Feb 25, 2026	70.04	70.78	70.00	70.78	70.78	-0.56%	146
Feb 24, 2026	69.38	71.18	69.38	71.18	71.18	1.95%	114
Feb 23, 2026	69.96	69.96	69.82	69.82	69.82	-0.65%	35
Feb 20, 2026	69.66	70.28	69.66	70.28	70.28	0.14%	80
Feb 19, 2026	68.76	70.34	68.76	70.18	70.18	0.49%	512
Feb 18, 2026	67.40	69.84	67.40	69.84	69.84	3.47%	102
Feb 17, 2026	65.60	67.50	65.60	67.50	67.50	1.50%	223
Feb 16, 2026	66.50	66.50	66.50	66.50	66.50	-0.75%	-
Feb 13, 2026	65.84	67.00	65.84	67.00	67.00	-0.83%	312
Feb 12, 2026	65.64	67.56	65.64	67.56	67.56	2.96%	333
Feb 11, 2026	66.46	66.46	65.62	65.62	65.62	-2.50%	28
Feb 10, 2026	65.36	67.30	65.36	67.30	67.30	1.66%	283
Feb 9, 2026	65.86	66.38	65.86	66.20	66.20	0.18%	119
Feb 6, 2026	65.46	66.08	65.46	66.08	66.08	-0.54%	281
Feb 5, 2026	67.14	67.14	66.32	66.44	66.44	-1.01%	509
Feb 4, 2026	65.40	67.12	65.40	67.12	67.12	1.70%	126
Feb 3, 2026	66.74	66.74	66.00	66.00	66.00	-2.02%	392
Feb 2, 2026	67.74	67.76	66.84	67.36	67.36	-0.68%	281
Jan 30, 2026	67.12	67.82	67.12	67.82	67.82	0.24%	216
Jan 29, 2026	66.94	67.66	66.94	67.66	67.66	1.44%	147
Jan 28, 2026	67.12	67.40	66.70	66.70	66.70	-1.24%	45
Jan 27, 2026	67.60	67.60	67.54	67.54	67.54	-0.44%	20
Jan 26, 2026	67.84	67.84	67.84	67.84	67.84	-0.53%	-
Jan 23, 2026	68.78	68.78	68.20	68.20	68.20	-1.62%	93
Jan 22, 2026	69.56	69.60	69.00	69.32	69.32	0.49%	166
Jan 21, 2026	67.04	68.98	67.04	68.98	68.98	3.29%	499
Jan 20, 2026	66.34	67.30	66.34	66.78	66.78	1.00%	299
Jan 19, 2026	67.42	67.42	65.94	66.12	66.12	-3.90%	314