FRA:3A9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	7.55	7.55	7.55	7.55	7.55	-1.67%	816
Oct 22, 2026	7.67	7.67	7.67	7.67	7.67	-2.86%	-
Oct 21, 2026	8.20	8.21	7.90	7.90	7.90	2.50%	1,600
Oct 20, 2026	7.71	7.71	7.71	7.71	7.71	-5.98%	-
Oct 19, 2026	8.20	8.20	8.20	8.20	8.20	-1.24%	-
Oct 16, 2026	8.97	9.05	8.30	8.30	8.30	-3.89%	5,033
Oct 15, 2026	8.52	8.64	8.52	8.64	8.64	-13.22%	245
Oct 14, 2026	9.95	9.95	9.95	9.95	9.95	-0.16%	-
Oct 13, 2026	11.42	11.42	9.97	9.97	9.97	-18.97%	840
Oct 12, 2026	12.39	12.39	12.15	12.30	12.30	1.32%	2,424
Oct 9, 2026	12.14	12.14	12.14	12.14	12.14	4.91%	-
Oct 8, 2026	12.91	12.91	11.57	11.57	11.57	-15.17%	4,180
Oct 7, 2026	13.64	13.64	13.64	13.64	13.64	-0.58%	-
Oct 6, 2026	13.72	13.72	13.72	13.72	13.72	1.66%	-
Oct 5, 2026	14.11	14.11	13.50	13.50	13.50	-3.31%	125
Oct 2, 2026	13.79	13.96	13.79	13.96	13.96	-0.43%	4,000
Oct 1, 2026	14.32	14.35	14.02	14.02	14.02	-3.26%	270
Sep 30, 2026	14.49	14.49	14.49	14.49	14.49	-1.39%	-
Sep 29, 2026	14.47	14.72	14.47	14.70	14.70	-0.69%	2,170
Sep 28, 2026	15.36	15.36	14.80	14.80	14.80	-8.45%	1,557
Sep 25, 2026	16.00	16.17	16.00	16.17	16.17	-0.28%	1,000
Sep 24, 2026	15.81	16.21	15.67	16.21	16.21	-4.64%	4,343
Sep 23, 2026	16.62	17.00	16.62	17.00	17.00	1.41%	144
Sep 22, 2026	16.23	16.76	16.23	16.76	16.76	1.15%	200
Sep 21, 2026	16.07	16.77	16.07	16.57	16.57	6.69%	848
Sep 18, 2026	14.83	15.53	14.83	15.53	15.53	2.77%	1,850
Sep 17, 2026	14.90	15.12	14.90	15.12	15.12	1.45%	380
Sep 16, 2026	13.11	14.90	13.11	14.90	14.90	11.01%	1,500
Sep 15, 2026	13.64	13.64	13.36	13.42	13.42	-2.75%	392
Sep 14, 2026	13.80	13.80	13.80	13.80	13.80	0.38%	-
Sep 11, 2026	13.75	13.75	13.75	13.75	13.75	-0.71%	-
Sep 10, 2026	14.28	14.28	13.85	13.85	13.85	-5.74%	1,276
Sep 9, 2026	15.82	15.82	14.69	14.69	14.69	-3.18%	50
Sep 8, 2026	15.17	15.17	15.17	15.17	15.17	1.84%	-
Sep 7, 2026	15.02	15.02	14.90	14.90	14.90	-2.59%	70
Sep 4, 2026	14.90	15.30	14.90	15.30	15.30	17.93%	380
Sep 3, 2026	12.97	12.97	12.97	12.97	12.97	4.21%	-
Sep 2, 2026	12.48	12.48	12.43	12.45	12.45	-3.29%	10
Sep 1, 2026	13.29	13.29	12.87	12.87	12.87	-2.82%	20
Aug 31, 2026	12.99	13.24	12.81	13.24	13.24	-5.14%	500
Aug 28, 2026	13.96	13.96	13.96	13.96	13.96	0.10%	-
Aug 27, 2026	13.95	13.95	13.95	13.95	13.95	1.13%	-
Aug 26, 2026	13.78	13.79	13.75	13.79	13.79	0.23%	1,100
Aug 25, 2026	13.29	13.76	13.29	13.76	13.76	3.35%	23
Aug 24, 2026	13.31	13.31	13.31	13.31	13.31	-1.13%	183
Aug 21, 2026	14.74	15.08	13.36	13.47	13.47	-2.25%	3,290
Aug 20, 2026	13.78	13.78	13.78	13.78	13.78	1.56%	-
Aug 19, 2026	13.53	13.56	13.53	13.56	13.56	-12.13%	25
Aug 18, 2026	15.44	15.44	15.44	15.44	15.44	-2.43%	-
Aug 17, 2026	15.59	15.84	15.59	15.82	15.82	10.89%	330