FRA:3A9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	23.47	24.13	21.92	22.22	22.22	-8.64%	5,163
Jun 24, 2026	24.32	24.32	24.32	24.32	24.32	7.49%	-
Jun 23, 2026	23.19	23.76	22.62	22.62	22.62	-10.15%	2,021
Jun 22, 2026	25.18	25.18	25.18	25.18	25.18	3.30%	-
Jun 19, 2026	25.12	25.12	24.37	24.37	24.37	-5.14%	250
Jun 18, 2026	23.18	25.69	23.18	25.69	25.69	9.16%	2,661
Jun 17, 2026	22.70	23.54	22.70	23.54	23.54	2.26%	240
Jun 16, 2026	22.25	23.02	22.25	23.02	23.02	3.21%	2,003
Jun 15, 2026	21.77	22.30	21.77	22.30	22.30	12.54%	450
Jun 12, 2026	19.32	19.82	19.32	19.82	19.82	5.26%	50
Jun 11, 2026	18.36	18.83	18.36	18.83	18.83	-2.07%	2,126
Jun 10, 2026	19.56	19.56	19.22	19.22	19.22	0.61%	125
Jun 9, 2026	21.23	21.29	19.11	19.11	19.11	-3.39%	680
Jun 8, 2026	19.29	19.78	19.29	19.78	19.78	3.46%	50
Jun 5, 2026	21.38	21.65	19.11	19.12	19.12	-13.11%	402
Jun 4, 2026	21.78	22.00	21.00	22.00	22.00	-6.38%	1,159
Jun 3, 2026	22.38	23.50	22.38	23.50	23.50	4.37%	452
Jun 2, 2026	20.50	22.52	20.50	22.52	22.52	6.71%	4,467
Jun 1, 2026	20.45	21.10	20.20	21.10	21.10	8.42%	910
May 29, 2026	20.89	21.10	19.46	19.46	19.46	-8.63%	1,700
May 28, 2026	20.85	21.30	20.85	21.30	21.30	-2.07%	440
May 27, 2026	19.51	21.75	19.51	21.75	21.75	13.36%	2,287
May 26, 2026	19.19	19.19	19.19	19.19	19.19	0.89%	-
May 25, 2026	19.02	19.02	19.02	19.02	19.02	1.24%	-
May 22, 2026	18.49	18.78	18.49	18.78	18.78	12.48%	863
May 21, 2026	16.70	16.70	16.70	16.70	16.70	3.44%	-
May 20, 2026	16.14	16.14	16.14	16.14	16.14	0.96%	-
May 19, 2026	15.99	15.99	15.99	15.99	15.99	2.04%	153
May 18, 2026	17.07	17.49	15.67	15.67	15.67	-16.25%	1,645
May 15, 2026	18.20	18.71	18.20	18.71	18.71	4.07%	2
May 14, 2026	17.98	17.98	17.98	17.98	17.98	0.45%	-
May 13, 2026	16.99	17.90	16.99	17.90	17.90	5.88%	252
May 12, 2026	16.90	16.90	16.90	16.90	16.90	-6.18%	-
May 11, 2026	17.28	18.02	17.28	18.02	18.02	2.69%	550
May 8, 2026	17.55	17.55	17.55	17.55	17.55	3.75%	-
May 7, 2026	18.43	18.43	16.80	16.91	16.91	-9.05%	1,043
May 6, 2026	18.49	18.60	18.20	18.59	18.59	0.99%	1,621
May 5, 2026	15.42	18.41	15.42	18.41	18.41	19.93%	1,538
May 4, 2026	15.12	15.35	15.01	15.35	15.35	1.19%	848
Apr 30, 2026	14.43	15.28	14.43	15.17	15.17	5.54%	1,460
Apr 29, 2026	14.68	14.86	14.38	14.38	14.38	-0.96%	77
Apr 28, 2026	15.29	15.29	14.25	14.52	14.52	-7.02%	1,030
Apr 27, 2026	15.45	15.61	15.45	15.61	15.61	-4.70%	50
Apr 24, 2026	15.87	16.38	15.87	16.38	16.38	-4.41%	450
Apr 23, 2026	16.09	17.14	16.09	17.14	17.14	4.20%	350
Apr 22, 2026	15.51	16.45	15.51	16.45	16.45	7.15%	1,100
Apr 21, 2026	16.33	16.33	15.35	15.35	15.35	-5.92%	1,023
Apr 20, 2026	15.97	16.32	15.97	16.32	16.32	7.06%	60
Apr 17, 2026	14.48	15.24	14.48	15.24	15.24	3.21%	60
Apr 16, 2026	15.22	15.48	14.77	14.77	14.77	-0.97%	102