FRA:3AD2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.15	18.15	18.15	18.15	18.15	-1.20%	-
Mar 26, 2026	18.37	18.37	18.37	18.37	18.37	1.16%	-
Mar 25, 2026	18.16	18.16	18.16	18.16	18.16	1.34%	-
Mar 24, 2026	17.92	17.92	17.92	17.92	17.92	2.52%	-
Mar 23, 2026	17.48	17.48	17.48	17.48	17.48	-1.96%	-
Mar 20, 2026	17.83	17.83	17.83	17.83	17.83	-3.73%	-
Mar 19, 2026	18.52	18.52	18.52	18.52	18.52	-4.49%	-
Mar 18, 2026	19.39	19.39	19.39	19.39	19.39	0.36%	-
Mar 17, 2026	19.32	19.32	19.32	19.32	19.32	-1.08%	-
Mar 16, 2026	19.53	19.53	19.53	19.53	19.53	-2.54%	-
Mar 13, 2026	20.04	20.04	20.04	20.04	20.04	0.60%	-
Mar 12, 2026	19.92	19.92	19.92	19.92	19.92	-0.20%	-
Mar 11, 2026	19.96	19.96	19.96	19.96	19.96	2.57%	-
Mar 10, 2026	19.46	19.46	19.46	19.46	19.46	0.41%	-
Mar 9, 2026	19.38	19.38	19.38	19.38	19.38	-3.49%	-
Mar 6, 2026	20.08	20.08	20.08	20.08	20.08	-1.47%	-
Mar 5, 2026	20.38	20.38	20.38	20.38	20.38	-1.26%	-
Mar 4, 2026	20.54	20.64	20.54	20.64	20.64	-2.82%	1,023
Mar 3, 2026	21.24	21.24	21.24	21.24	21.24	-3.37%	-
Mar 2, 2026	21.98	21.98	21.98	21.98	21.98	1.38%	-
Feb 27, 2026	21.68	21.68	21.68	21.68	21.68	1.03%	-
Feb 26, 2026	21.46	21.46	21.46	21.46	21.46	-0.09%	-
Feb 25, 2026	21.48	21.48	21.48	21.48	21.48	-0.37%	-
Feb 24, 2026	21.14	21.56	21.14	21.56	21.56	1.22%	1,420
Feb 23, 2026	20.82	21.30	20.82	21.30	21.30	2.11%	1,225
Feb 20, 2026	20.86	20.86	20.86	20.86	20.86	-	-
Feb 19, 2026	20.86	20.86	20.86	20.86	20.86	1.07%	-
Feb 18, 2026	20.64	20.64	20.64	20.64	20.64	-0.29%	-
Feb 17, 2026	20.94	20.94	20.70	20.70	20.70	-2.27%	214
Feb 16, 2026	21.18	21.18	21.18	21.18	21.18	-0.94%	-
Feb 13, 2026	21.38	21.38	21.38	21.38	21.38	-2.37%	-
Feb 12, 2026	21.90	21.90	21.90	21.90	21.90	0.92%	-
Feb 11, 2026	21.70	21.70	21.70	21.70	21.70	-0.73%	-
Feb 10, 2026	21.86	21.86	21.86	21.86	21.86	0.83%	-
Feb 9, 2026	21.68	21.68	21.68	21.68	21.68	1.59%	-
Feb 6, 2026	21.34	21.34	21.34	21.34	21.34	-0.47%	-
Feb 5, 2026	21.44	21.44	21.44	21.44	21.44	-1.20%	-
Feb 4, 2026	21.70	21.70	21.70	21.70	21.70	2.94%	-
Feb 3, 2026	21.08	21.08	21.08	21.08	21.08	1.74%	-
Feb 2, 2026	20.72	20.72	20.72	20.72	20.72	-1.80%	-
Jan 30, 2026	21.10	21.10	21.10	21.10	21.10	-0.19%	-
Jan 29, 2026	21.14	21.14	21.14	21.14	21.14	-0.94%	-
Jan 28, 2026	21.16	21.34	21.16	21.34	21.34	5.02%	60
Jan 27, 2026	20.32	20.32	20.32	20.32	20.32	7.23%	-
Jan 26, 2026	18.95	18.95	18.95	18.95	18.95	1.01%	-
Jan 23, 2026	18.76	18.76	18.76	18.76	18.76	-2.24%	-
Jan 22, 2026	18.96	19.19	18.96	19.19	19.19	2.84%	30
Jan 21, 2026	18.66	18.66	18.66	18.66	18.66	1.63%	-
Jan 20, 2026	18.36	18.36	18.36	18.36	18.36	-0.49%	-
Jan 19, 2026	18.45	18.45	18.45	18.45	18.45	-2.12%	-