FRA:34D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	65.64	65.64	65.64	65.64	-	-2.26%	-
Jun 2, 2026	67.16	67.16	67.16	67.16	67.16	1.11%	-
Jun 1, 2026	66.42	66.42	66.42	66.42	66.42	-0.78%	-
May 29, 2026	66.94	66.94	66.94	66.94	66.94	2.17%	-
May 28, 2026	65.52	65.52	65.52	65.52	65.52	-0.33%	-
May 27, 2026	65.74	65.74	65.74	65.74	65.74	-0.54%	-
May 26, 2026	66.80	66.80	66.10	66.10	66.10	-1.58%	100
May 25, 2026	65.38	67.16	65.38	67.16	67.16	1.45%	200
May 22, 2026	65.14	66.20	65.14	66.20	66.20	-0.72%	100
May 21, 2026	67.58	67.58	66.68	66.68	66.68	-3.95%	100
May 20, 2026	69.42	69.42	69.42	69.42	69.42	-1.25%	-
May 19, 2026	70.30	70.30	70.30	70.30	70.30	2.69%	-
May 18, 2026	68.46	68.46	68.46	68.46	68.46	0.15%	-
May 15, 2026	68.44	69.66	68.44	69.66	68.36	-1.58%	100
May 14, 2026	70.78	70.78	70.78	70.78	69.46	2.91%	-
May 13, 2026	68.78	68.78	68.78	68.78	67.50	3.87%	-
May 12, 2026	66.22	66.22	66.22	66.22	64.98	-0.24%	-
May 11, 2026	66.22	66.38	66.22	66.38	65.14	4.14%	100
May 8, 2026	63.74	63.74	63.74	63.74	62.55	0.35%	-
May 7, 2026	63.52	63.52	63.52	63.52	62.33	1.83%	-
May 6, 2026	62.38	62.38	62.38	62.38	61.22	4.84%	-
May 5, 2026	59.50	59.50	59.50	59.50	58.39	2.44%	-
May 4, 2026	58.08	58.08	58.08	58.08	57.00	3.05%	-
Apr 30, 2026	56.18	56.36	56.18	56.36	55.31	-3.03%	200
Apr 29, 2026	58.12	58.12	58.12	58.12	57.04	-2.84%	-
Apr 28, 2026	59.82	59.82	59.82	59.82	58.70	0.07%	-
Apr 27, 2026	59.78	59.78	59.78	59.78	58.66	-0.07%	-
Apr 24, 2026	59.82	59.82	59.82	59.82	58.70	-3.48%	-
Apr 23, 2026	61.98	61.98	61.98	61.98	60.82	-2.73%	2
Apr 22, 2026	63.72	63.72	63.72	63.72	62.53	0.79%	-
Apr 21, 2026	63.22	63.22	63.22	63.22	62.04	1.38%	-
Apr 20, 2026	62.36	62.36	62.36	62.36	61.20	0.52%	-
Apr 17, 2026	62.04	62.04	62.04	62.04	60.88	-0.74%	-
Apr 16, 2026	63.48	63.48	62.50	62.50	61.33	-0.48%	157
Apr 15, 2026	62.80	62.80	62.80	62.80	61.63	2.18%	-
Apr 14, 2026	61.46	61.46	61.46	61.46	60.31	1.96%	-
Apr 13, 2026	60.28	60.28	60.28	60.28	59.16	-0.72%	-
Apr 10, 2026	60.76	60.76	60.72	60.72	59.59	0.86%	60
Apr 9, 2026	60.20	60.20	60.20	60.20	59.08	-3.59%	-
Apr 8, 2026	62.44	62.44	62.44	62.44	61.27	1.43%	-
Apr 7, 2026	61.56	61.56	61.56	61.56	60.41	2.19%	-
Apr 2, 2026	60.24	60.24	60.24	60.24	59.12	-0.92%	-
Apr 1, 2026	60.80	60.80	60.80	60.80	59.67	2.91%	-
Mar 31, 2026	59.08	59.08	59.08	59.08	57.98	1.72%	-
Mar 30, 2026	58.08	58.08	58.08	58.08	57.00	-2.12%	-
Mar 27, 2026	59.34	59.34	59.34	59.34	58.23	0.10%	-
Mar 26, 2026	59.28	59.28	59.28	59.28	58.17	1.13%	-
Mar 25, 2026	58.62	58.62	58.62	58.62	57.53	6.08%	-
Mar 24, 2026	55.26	55.26	55.26	55.26	54.23	-4.16%	-
Mar 23, 2026	57.66	57.66	57.66	57.66	56.58	-8.27%	30