FRA:307 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	105.68	105.68	99.80	99.80	99.80	-6.33%	1,220
Jun 1, 2026	101.56	106.54	101.56	106.54	106.54	4.99%	375
May 29, 2026	98.71	101.54	98.36	101.48	101.48	6.51%	181
May 28, 2026	91.71	95.28	91.71	95.28	95.28	3.30%	150
May 27, 2026	89.28	92.24	89.05	92.24	92.24	3.08%	51
May 26, 2026	88.71	90.05	88.71	89.48	89.48	0.53%	200
May 25, 2026	89.21	89.83	89.01	89.01	89.01	-2.85%	161
May 22, 2026	90.37	91.64	90.37	91.62	91.62	0.70%	500
May 21, 2026	89.20	90.98	89.20	90.98	90.98	5.06%	6
May 20, 2026	86.70	88.00	86.60	86.60	86.60	-1.80%	116
May 19, 2026	86.75	89.02	86.75	88.19	88.19	0.77%	800
May 18, 2026	85.71	88.01	84.87	87.52	87.52	2.24%	742
May 15, 2026	84.70	85.70	83.52	85.60	85.60	3.82%	271
May 14, 2026	81.43	82.45	81.22	82.45	82.45	1.02%	996
May 13, 2026	85.71	85.71	81.62	81.62	81.62	-3.32%	2,391
May 12, 2026	86.71	87.54	84.42	84.42	84.42	-4.07%	1,243
May 11, 2026	92.93	94.24	88.00	88.00	88.00	-4.06%	2,031
May 8, 2026	94.70	95.80	91.72	91.72	91.72	-3.50%	613
May 7, 2026	89.31	95.05	89.31	95.05	95.05	5.69%	1,637
May 6, 2026	93.78	94.25	89.93	89.93	89.93	-2.67%	1,156
May 5, 2026	109.70	112.28	90.39	92.40	92.40	-15.18%	2,416
May 4, 2026	108.14	109.98	108.14	108.94	108.94	6.39%	733
Apr 30, 2026	103.34	103.34	102.40	102.40	102.40	-1.54%	318
Apr 29, 2026	103.98	105.32	103.20	104.00	104.00	-3.09%	301
Apr 28, 2026	105.24	107.32	105.24	107.32	107.32	0.85%	155
Apr 27, 2026	107.64	107.64	106.36	106.42	106.42	1.06%	184
Apr 24, 2026	107.12	107.12	105.30	105.30	105.30	0.30%	530
Apr 23, 2026	110.42	110.42	104.98	104.98	104.98	-7.26%	475
Apr 22, 2026	112.50	113.20	112.40	113.20	113.20	-2.16%	165
Apr 21, 2026	114.30	115.70	113.52	115.70	115.70	5.47%	673
Apr 20, 2026	108.80	109.70	108.80	109.70	109.70	-2.42%	436
Apr 17, 2026	107.28	112.42	107.28	112.42	112.42	3.50%	110
Apr 16, 2026	107.88	109.44	107.88	108.62	108.62	1.50%	433
Apr 15, 2026	99.50	107.02	99.50	107.02	107.02	7.14%	183
Apr 14, 2026	98.70	99.89	98.70	99.89	99.89	1.93%	274
Apr 13, 2026	94.30	98.00	94.00	98.00	98.00	2.57%	362
Apr 10, 2026	96.46	96.46	94.91	95.54	95.54	-2.66%	370
Apr 9, 2026	102.14	102.14	98.00	98.15	98.15	-6.84%	260
Apr 8, 2026	106.80	106.80	105.00	105.36	105.36	5.36%	436
Apr 7, 2026	100.80	101.00	99.05	100.00	100.00	0.50%	95
Apr 2, 2026	99.50	99.50	99.50	99.50	99.50	-4.03%	-
Apr 1, 2026	103.80	104.80	102.74	103.68	103.68	6.12%	464
Mar 31, 2026	97.70	97.70	97.70	97.70	97.70	0.69%	-
Mar 30, 2026	95.70	99.14	95.70	97.03	97.03	0.97%	242
Mar 27, 2026	100.72	100.72	96.10	96.10	96.10	-4.32%	290
Mar 26, 2026	101.20	101.20	100.42	100.44	100.44	-0.67%	60
Mar 25, 2026	101.16	101.16	101.12	101.12	101.12	1.13%	350
Mar 24, 2026	103.92	103.92	99.99	99.99	99.99	-0.67%	31
Mar 23, 2026	98.20	100.66	98.20	100.66	100.66	0.40%	100
Mar 20, 2026	105.06	105.06	100.26	100.26	100.26	-6.46%	495