FRA:3A9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10
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
Aug 14, 2026	14.27	14.27	14.27	14.27	14.27	-0.20%	-
Aug 13, 2026	15.46	15.52	14.29	14.29	14.29	-7.47%	577
Aug 12, 2026	15.27	15.45	15.27	15.45	15.45	4.34%	25
Aug 11, 2026	14.21	15.31	14.21	14.81	14.81	-1.63%	750
Aug 10, 2026	14.99	15.05	14.99	15.05	15.05	0.35%	35
Aug 7, 2026	15.66	15.66	15.00	15.00	15.00	-6.53%	150
Aug 6, 2026	16.11	16.34	16.05	16.05	16.05	-3.64%	450
Aug 5, 2026	17.96	18.15	16.65	16.65	16.65	-15.31%	800
Aug 4, 2026	21.09	21.25	19.66	19.66	19.66	-6.47%	7,370
Aug 3, 2026	19.60	21.03	19.60	21.03	21.03	3.57%	115
Jul 31, 2026	20.30	20.30	20.30	20.30	20.30	30.35%	-
Jul 30, 2026	15.57	15.57	15.57	15.57	15.57	-0.49%	-
Jul 29, 2026	17.35	17.35	15.65	15.65	15.65	-13.94%	560
Jul 28, 2026	18.19	18.19	18.19	18.19	18.19	-2.71%	-
Jul 27, 2026	20.92	21.40	18.69	18.69	18.69	-15.82%	261
Jul 24, 2026	22.32	22.32	22.21	22.21	22.21	-1.83%	60
Jul 23, 2026	21.22	22.62	20.87	22.62	22.62	6.47%	739
Jul 22, 2026	19.55	21.25	19.55	21.25	21.25	6.53%	1,534
Jul 21, 2026	18.46	21.10	18.46	19.94	19.94	12.79%	687
Jul 20, 2026	15.18	17.68	15.18	17.68	17.68	19.17%	6,000
Jul 17, 2026	14.74	14.84	14.74	14.84	14.84	-5.55%	250
Jul 16, 2026	17.16	17.16	15.71	15.71	15.71	-11.19%	50
Jul 15, 2026	17.58	17.69	17.51	17.69	17.69	0.48%	58
Jul 14, 2026	17.60	17.60	17.60	17.60	17.60	-6.38%	-
Jul 13, 2026	18.80	18.80	18.80	18.80	18.80	-6.49%	-
Jul 10, 2026	20.11	20.11	20.11	20.11	20.11	4.90%	-
Jul 9, 2026	19.17	19.17	19.17	19.17	19.17	4.64%	-
Jul 8, 2026	17.75	18.93	17.75	18.32	18.32	-2.49%	8,000
Jul 7, 2026	18.79	18.79	18.79	18.79	18.79	-3.76%	-