FRA:307 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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