FRA:2U3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	56.60	56.60	56.60	56.60	-	0.25%	-
Jun 1, 2026	56.50	56.50	56.02	56.46	56.46	-1.29%	530
May 29, 2026	56.88	57.20	56.88	57.20	57.20	0.92%	100
May 28, 2026	57.24	57.24	56.58	56.68	56.68	-1.63%	90
May 27, 2026	57.56	58.54	57.56	57.62	57.62	0.31%	207
May 26, 2026	58.30	58.56	57.44	57.44	57.44	-3.36%	46
May 25, 2026	59.00	60.08	59.00	59.44	59.44	0.92%	46
May 22, 2026	58.66	58.90	58.38	58.90	58.90	2.29%	486
May 21, 2026	57.26	58.50	57.26	57.58	57.58	-0.59%	288
May 20, 2026	57.08	57.92	57.02	57.92	57.92	0.73%	402
May 19, 2026	56.00	57.50	56.00	57.50	57.50	1.27%	148
May 18, 2026	54.32	56.78	54.32	56.78	56.78	1.98%	300
May 15, 2026	54.66	55.68	54.66	55.68	55.68	2.54%	484
May 14, 2026	53.86	54.30	53.86	54.30	54.30	-0.55%	100
May 13, 2026	54.36	54.60	54.36	54.60	54.60	0.85%	100
May 12, 2026	51.78	54.14	51.78	54.14	54.14	2.77%	116
May 11, 2026	53.28	53.78	52.68	52.68	52.68	-0.83%	283
May 8, 2026	54.56	54.56	53.12	53.12	53.12	-4.01%	300
May 7, 2026	55.50	56.88	54.44	55.34	55.34	-0.75%	3,672
May 6, 2026	63.06	63.06	55.76	55.76	55.76	-11.46%	809
May 5, 2026	63.42	63.42	62.98	62.98	62.98	0.33%	497
May 4, 2026	63.08	63.08	63.08	63.08	62.77	-0.13%	-
Apr 30, 2026	62.26	63.16	62.26	63.16	62.85	-1.53%	460
Apr 29, 2026	64.14	64.14	64.14	64.14	63.83	-0.62%	-
Apr 28, 2026	64.36	64.54	64.28	64.54	64.23	0.31%	270
Apr 27, 2026	64.86	64.98	64.34	64.34	64.03	-0.59%	635
Apr 24, 2026	64.34	64.72	64.34	64.72	64.41	-0.12%	200
Apr 23, 2026	64.54	64.98	64.54	64.80	64.49	-2.03%	380
Apr 22, 2026	66.98	66.98	66.14	66.14	65.82	-2.53%	79
Apr 21, 2026	67.68	68.24	67.68	67.86	67.53	-0.79%	245
Apr 20, 2026	68.40	68.40	68.40	68.40	68.07	-1.04%	12
Apr 17, 2026	67.66	69.12	67.66	69.12	68.79	0.76%	20
Apr 16, 2026	68.12	68.60	68.12	68.60	68.27	0.09%	178
Apr 15, 2026	67.14	68.54	67.14	68.54	68.21	0.56%	19
Apr 14, 2026	66.74	68.16	66.74	68.16	67.83	2.34%	34
Apr 13, 2026	66.00	66.60	65.84	66.60	66.28	-0.06%	179
Apr 10, 2026	64.70	66.64	64.70	66.64	66.32	1.71%	34
Apr 9, 2026	65.52	65.52	65.52	65.52	65.20	-2.09%	-
Apr 8, 2026	64.64	66.92	64.64	66.92	66.60	4.56%	38
Apr 7, 2026	64.06	65.08	64.00	64.00	63.69	-1.20%	276
Apr 2, 2026	63.66	64.78	63.66	64.78	64.47	0.12%	30
Apr 1, 2026	64.70	64.70	64.70	64.70	64.39	2.93%	-
Mar 31, 2026	64.64	64.64	62.86	62.86	62.56	-1.97%	536
Mar 30, 2026	63.60	64.12	63.60	64.12	63.81	-1.11%	100
Mar 27, 2026	64.84	64.84	64.84	64.84	64.53	-0.22%	-
Mar 26, 2026	65.58	65.58	64.98	64.98	64.67	0.46%	175
Mar 25, 2026	63.82	64.68	63.80	64.68	64.37	1.38%	305
Mar 24, 2026	62.78	64.30	62.78	63.80	63.49	-1.24%	375
Mar 23, 2026	62.48	64.62	62.30	64.60	64.29	0.50%	391
Mar 20, 2026	64.42	64.42	64.28	64.28	63.97	-0.28%	10