FRA:3FO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	173.20	173.20	170.55	170.55	170.55	-2.88%	28
Jul 16, 2026	175.30	175.60	175.30	175.60	175.60	-1.24%	15
Jul 15, 2026	175.65	179.10	175.65	177.80	177.80	0.65%	166
Jul 14, 2026	176.65	176.65	176.65	176.65	176.65	0.37%	-
Jul 13, 2026	176.55	176.55	176.00	176.00	176.00	-2.60%	3
Jul 10, 2026	182.55	182.55	180.70	180.70	180.70	0.44%	67
Jul 9, 2026	178.00	179.90	178.00	179.90	179.90	-0.42%	140
Jul 8, 2026	183.25	183.25	180.65	180.65	180.65	-1.53%	11
Jul 7, 2026	183.45	183.45	183.45	183.45	183.45	-4.38%	-
Jul 6, 2026	191.85	191.85	191.85	191.85	191.85	-0.47%	-
Jul 3, 2026	191.30	192.75	191.30	192.75	192.75	2.85%	5
Jul 2, 2026	183.85	187.40	183.85	187.40	187.40	0.43%	20
Jul 1, 2026	179.95	186.60	179.95	186.60	186.60	2.81%	1
Jun 30, 2026	179.65	181.50	179.65	181.50	181.50	-3.07%	30
Jun 29, 2026	187.30	187.30	185.10	187.25	187.25	-1.83%	243
Jun 26, 2026	183.10	190.75	183.10	190.75	190.75	2.86%	1
Jun 25, 2026	183.70	185.45	183.70	185.45	185.45	-0.08%	70
Jun 24, 2026	185.60	185.60	185.60	185.60	185.60	-1.59%	-
Jun 23, 2026	189.35	189.35	188.60	188.60	188.60	-0.71%	23
Jun 22, 2026	189.65	189.95	189.65	189.95	189.95	1.39%	145
Jun 19, 2026	187.35	187.35	187.35	187.35	187.35	-3.23%	-
Jun 18, 2026	200.30	200.30	193.60	193.60	193.60	-1.30%	23
Jun 17, 2026	196.15	196.15	196.15	196.15	196.15	-1.92%	-
Jun 16, 2026	191.05	200.30	191.05	200.00	200.00	6.35%	50
Jun 15, 2026	184.85	188.05	184.85	188.05	188.05	3.32%	50
Jun 12, 2026	178.30	182.05	178.30	182.00	182.00	2.16%	153
Jun 11, 2026	179.95	181.25	178.15	178.15	178.15	-0.07%	229
Jun 10, 2026	179.65	180.40	178.65	178.65	178.27	-0.64%	157
Jun 9, 2026	186.20	188.15	179.80	179.80	179.42	-3.51%	189
Jun 8, 2026	190.20	190.20	186.35	186.35	185.95	-4.44%	95
Jun 5, 2026	200.40	200.40	195.00	195.00	194.58	-3.56%	25
Jun 4, 2026	197.75	202.20	197.75	202.20	201.77	1.38%	10
Jun 3, 2026	200.90	201.10	199.45	199.45	199.02	0.35%	64
Jun 2, 2026	198.75	198.75	198.75	198.75	198.33	1.48%	3
Jun 1, 2026	195.85	195.85	195.85	195.85	195.43	0.18%	-
May 29, 2026	195.45	195.50	195.45	195.50	195.08	2.57%	16
May 28, 2026	190.75	190.75	190.00	190.60	190.19	-1.24%	362
May 27, 2026	195.45	195.45	193.00	193.00	192.59	-2.25%	18
May 26, 2026	197.45	197.45	197.45	197.45	197.03	0.56%	-
May 25, 2026	195.65	196.35	195.65	196.35	195.93	2.00%	118
May 22, 2026	192.50	192.50	192.50	192.50	192.09	-0.03%	-
May 21, 2026	192.35	192.55	192.25	192.55	192.14	-0.18%	55
May 20, 2026	190.75	192.90	190.75	192.90	192.49	-0.49%	45
May 19, 2026	192.05	193.85	192.05	193.85	193.44	0.94%	10
May 18, 2026	192.05	192.05	192.05	192.05	191.64	-3.10%	-
May 15, 2026	198.20	198.20	198.20	198.20	197.78	-3.18%	-
May 14, 2026	204.70	204.70	204.70	204.70	204.26	-0.78%	3
May 13, 2026	200.90	206.30	200.90	206.30	205.86	4.75%	7
May 12, 2026	199.90	199.90	196.95	196.95	196.53	-1.92%	52
May 11, 2026	194.55	200.80	194.55	200.80	200.37	3.53%	20