FRA:3UX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	13.64	14.38	13.64	14.38	14.38	4.05%	870
Jun 11, 2026	12.86	13.82	12.86	13.82	13.82	3.91%	200
Jun 10, 2026	13.50	13.52	13.20	13.30	13.30	1.53%	4,460
Jun 9, 2026	14.58	14.58	13.10	13.10	13.10	-8.52%	769
Jun 8, 2026	13.74	14.32	13.38	14.32	14.32	7.83%	1,650
Jun 5, 2026	13.78	14.20	13.14	13.28	13.28	-8.29%	3,226
Jun 4, 2026	14.68	14.68	14.18	14.48	14.48	-7.42%	2,271
Jun 3, 2026	15.10	15.64	14.92	15.64	15.64	2.49%	945
Jun 2, 2026	15.82	16.30	15.26	15.26	15.26	-6.27%	984
Jun 1, 2026	15.70	16.28	15.14	16.28	16.28	3.96%	688
May 29, 2026	15.82	15.82	14.86	15.66	15.66	-0.51%	2,447
May 28, 2026	15.30	15.74	14.98	15.74	15.74	2.88%	1,795
May 27, 2026	14.88	15.30	14.50	15.30	15.30	3.80%	4,395
May 26, 2026	14.26	14.90	13.88	14.74	14.74	3.66%	2,022
May 25, 2026	13.98	14.22	13.98	14.22	14.22	1.57%	-
May 22, 2026	13.76	14.10	13.36	14.00	14.00	3.55%	970
May 21, 2026	13.38	13.66	13.18	13.52	13.52	-1.31%	2,069
May 20, 2026	12.82	13.80	12.60	13.70	13.70	12.30%	4,103
May 19, 2026	11.54	12.20	11.32	12.20	12.20	8.93%	2,150
May 18, 2026	10.70	11.72	10.70	11.20	11.20	-0.18%	790
May 15, 2026	11.76	11.76	11.22	11.22	11.22	-0.71%	450
May 14, 2026	11.18	11.30	11.18	11.30	11.30	0.53%	-
May 13, 2026	11.52	11.58	11.18	11.24	11.24	5.84%	3,300
May 12, 2026	11.04	11.18	10.62	10.62	10.62	-14.49%	1,415
May 11, 2026	12.00	12.62	11.82	12.42	12.42	4.72%	2,107
May 8, 2026	11.78	11.90	11.50	11.86	11.86	-0.67%	422
May 7, 2026	12.40	12.44	11.94	11.94	11.94	-1.81%	4,250
May 6, 2026	11.26	12.16	11.26	12.16	12.16	9.35%	780
May 5, 2026	11.24	11.24	11.12	11.12	11.12	2.21%	30
May 4, 2026	10.72	10.88	10.42	10.88	10.88	2.64%	4,150
Apr 30, 2026	9.73	10.60	9.73	10.60	10.60	6.21%	54,923
Apr 29, 2026	10.02	10.24	9.98	9.98	9.98	-0.60%	300
Apr 28, 2026	10.38	10.38	10.04	10.04	10.04	-6.86%	-
Apr 27, 2026	10.94	11.02	10.78	10.78	10.78	0.56%	594
Apr 24, 2026	10.36	10.72	10.36	10.72	10.72	4.28%	1,061
Apr 23, 2026	10.52	10.52	10.10	10.28	10.28	-3.02%	300
Apr 22, 2026	10.16	10.60	10.16	10.60	10.60	7.29%	1,500
Apr 21, 2026	10.30	10.30	9.88	9.88	9.88	-4.26%	1,100
Apr 20, 2026	9.64	10.32	9.64	10.32	10.32	2.79%	507
Apr 17, 2026	9.56	10.04	9.56	10.04	10.04	5.24%	1,010
Apr 16, 2026	9.46	9.54	9.46	9.54	9.54	1.06%	-
Apr 15, 2026	9.41	9.46	9.41	9.44	9.44	-0.84%	60
Apr 14, 2026	9.22	9.95	9.22	9.52	9.52	15.11%	750
Apr 13, 2026	8.21	8.27	8.21	8.27	8.27	-4.83%	-
Apr 10, 2026	8.69	8.69	8.60	8.69	8.69	4.70%	-
Apr 9, 2026	8.22	8.41	8.22	8.30	8.30	0.48%	100
Apr 8, 2026	8.14	8.26	8.14	8.26	8.26	8.54%	-
Apr 7, 2026	7.70	7.70	7.61	7.61	7.61	7.61%	-
Apr 2, 2026	7.17	7.17	7.07	7.07	7.07	-6.46%	-
Apr 1, 2026	7.42	7.56	7.39	7.56	7.56	5.38%	1,300