FRA:307 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	107.50	135.34	104.50	125.20	125.20	22.79%	6,587
Aug 4, 2026	101.96	101.96	101.96	101.96	101.96	-0.04%	-
Aug 3, 2026	101.48	104.80	101.42	102.00	102.00	-	356
Jul 31, 2026	106.32	106.32	102.00	102.00	102.00	-9.93%	14
Jul 30, 2026	111.92	113.24	111.92	113.24	113.24	0.05%	119
Jul 29, 2026	113.40	116.50	113.18	113.18	113.18	-1.58%	895
Jul 28, 2026	110.70	115.00	110.70	115.00	115.00	3.60%	285
Jul 27, 2026	100.28	111.00	100.08	111.00	111.00	11.00%	502
Jul 24, 2026	97.45	100.00	97.45	100.00	100.00	2.03%	2,430
Jul 23, 2026	102.72	103.70	98.01	98.01	98.01	-6.64%	749
Jul 22, 2026	106.70	106.70	104.98	104.98	104.98	-1.45%	150
Jul 21, 2026	107.22	107.22	106.52	106.52	106.52	-3.53%	-
Jul 20, 2026	107.28	111.00	107.28	110.42	110.42	2.97%	89
Jul 17, 2026	107.24	107.24	107.24	107.24	107.24	-2.84%	-
Jul 16, 2026	106.76	110.46	106.76	110.38	110.38	2.09%	155
Jul 15, 2026	109.20	111.04	108.12	108.12	108.12	-1.51%	490
Jul 14, 2026	108.90	110.00	108.90	109.78	109.78	-0.62%	140
Jul 13, 2026	106.92	110.46	106.92	110.46	110.46	-0.36%	638
Jul 10, 2026	107.82	110.86	107.82	110.86	110.86	4.00%	1,194
Jul 9, 2026	103.60	106.60	103.60	106.60	106.60	3.62%	70
Jul 8, 2026	105.68	105.68	102.50	102.88	102.88	-3.85%	460
Jul 7, 2026	104.70	107.00	104.70	107.00	107.00	1.40%	190
Jul 6, 2026	104.00	105.52	104.00	105.52	105.52	0.94%	220
Jul 3, 2026	104.52	104.54	104.52	104.54	104.54	-0.38%	25
Jul 2, 2026	105.70	105.70	104.94	104.94	104.94	-2.74%	54
Jul 1, 2026	98.99	107.90	98.99	107.90	107.90	9.21%	508
Jun 30, 2026	101.00	101.00	98.80	98.80	98.80	-3.61%	606
Jun 29, 2026	102.54	104.00	102.50	102.50	102.50	1.69%	529
Jun 26, 2026	96.36	100.80	96.36	100.80	100.80	-0.20%	279
Jun 25, 2026	99.41	101.00	98.58	101.00	101.00	2.25%	135
Jun 24, 2026	94.40	99.00	94.40	98.78	98.78	5.98%	1,335
Jun 23, 2026	93.21	93.21	93.21	93.21	93.21	0.23%	-
Jun 22, 2026	93.20	94.60	93.00	93.00	93.00	-0.21%	567
Jun 19, 2026	94.08	94.70	93.20	93.20	93.20	-0.86%	227
Jun 18, 2026	94.01	94.01	94.01	94.01	94.01	-3.30%	-
Jun 17, 2026	97.21	97.22	97.21	97.22	97.22	-0.01%	110
Jun 16, 2026	96.50	97.23	96.50	97.23	97.23	0.24%	290
Jun 15, 2026	94.71	98.33	94.71	97.00	97.00	3.48%	230
Jun 12, 2026	94.61	97.92	93.63	93.74	93.74	2.45%	930
Jun 11, 2026	93.68	93.68	91.50	91.50	91.50	-2.40%	1,069
Jun 10, 2026	94.10	94.94	92.73	93.75	93.75	-2.41%	384
Jun 9, 2026	95.00	97.12	95.00	96.07	96.07	0.08%	240
Jun 8, 2026	94.60	95.99	94.03	95.99	95.99	2.25%	185
Jun 5, 2026	97.83	100.86	93.88	93.88	93.88	-5.53%	177
Jun 4, 2026	96.21	99.38	96.21	99.38	99.38	1.77%	128
Jun 3, 2026	99.76	100.80	97.65	97.65	97.65	-2.15%	300
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