FRA:3V64 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	274.00	274.05	267.45	267.45	-	-1.89%	49
Jun 2, 2026	277.40	277.90	270.05	272.60	272.60	-1.62%	478
Jun 1, 2026	279.30	280.95	275.75	277.10	277.10	-2.31%	896
May 29, 2026	277.35	283.65	277.25	283.65	283.65	2.57%	256
May 28, 2026	282.50	283.35	276.55	276.55	276.55	-2.28%	824
May 27, 2026	280.25	284.30	280.05	283.00	283.00	0.64%	621
May 26, 2026	283.55	283.80	279.90	281.20	281.20	-0.92%	977
May 25, 2026	284.10	284.50	283.80	283.80	283.80	-0.39%	94
May 22, 2026	284.85	286.75	284.30	284.90	284.90	-0.09%	206
May 21, 2026	283.85	285.95	282.70	285.15	285.15	1.03%	374
May 20, 2026	284.40	285.35	282.00	282.25	282.25	0.11%	360
May 19, 2026	284.75	289.25	281.95	281.95	281.95	-0.51%	647
May 18, 2026	278.15	283.60	278.15	283.40	283.40	0.71%	532
May 15, 2026	277.05	281.65	276.10	281.40	281.40	2.44%	259
May 14, 2026	273.25	275.35	273.25	274.70	274.70	-	77
May 13, 2026	278.10	278.70	273.35	274.70	274.70	-1.15%	486
May 12, 2026	274.50	277.90	274.50	277.90	277.90	1.41%	387
May 11, 2026	270.85	275.60	269.40	274.60	274.03	1.67%	2,616
May 8, 2026	274.35	274.85	269.50	270.10	269.54	-1.78%	459
May 7, 2026	271.05	275.00	270.90	275.00	274.43	1.01%	635
May 6, 2026	274.50	275.60	271.00	272.25	271.69	-0.73%	641
May 5, 2026	279.50	280.95	274.00	274.25	273.68	-2.45%	703
May 4, 2026	279.45	281.20	279.35	281.15	280.57	-0.25%	577
Apr 30, 2026	284.55	284.55	280.40	281.85	281.27	-2.41%	953
Apr 29, 2026	277.00	289.80	276.30	288.80	288.20	9.02%	934
Apr 28, 2026	264.90	267.95	264.30	264.90	264.35	0.38%	653
Apr 27, 2026	263.65	264.30	262.85	263.90	263.35	0.11%	340
Apr 24, 2026	264.00	264.40	262.10	263.60	263.05	0.42%	238
Apr 23, 2026	265.35	265.85	262.30	262.50	261.96	-0.49%	97
Apr 22, 2026	265.95	265.95	263.80	263.80	263.25	-0.45%	135
Apr 21, 2026	266.85	267.75	265.00	265.00	264.45	-0.51%	1,629
Apr 20, 2026	267.50	269.25	265.85	266.35	265.80	-1.41%	583
Apr 17, 2026	268.75	270.15	267.65	270.15	269.59	0.76%	328
Apr 16, 2026	267.85	268.90	267.35	268.10	267.54	0.24%	496
Apr 15, 2026	264.10	267.45	264.10	267.45	266.90	1.42%	159
Apr 14, 2026	263.30	263.70	261.50	263.70	263.15	0.73%	701
Apr 13, 2026	259.50	262.10	258.45	261.80	261.26	0.83%	273
Apr 10, 2026	263.50	264.15	259.65	259.65	259.11	-1.67%	551
Apr 9, 2026	264.25	264.50	260.45	264.05	263.50	-0.30%	186
Apr 8, 2026	263.60	266.15	263.30	264.85	264.30	1.01%	183
Apr 7, 2026	264.00	264.00	261.25	262.20	261.66	0.36%	537
Apr 2, 2026	257.25	261.25	256.50	261.25	260.71	1.46%	607
Apr 1, 2026	262.95	263.10	254.00	257.50	256.97	-1.53%	369
Mar 31, 2026	262.55	265.00	258.45	261.50	260.96	0.10%	992
Mar 30, 2026	256.70	261.25	256.00	261.25	260.71	1.36%	1,220
Mar 27, 2026	265.55	265.55	256.40	257.75	257.22	-2.59%	759
Mar 26, 2026	263.90	265.05	262.80	264.60	264.05	0.88%	382
Mar 25, 2026	264.45	265.25	262.30	262.30	261.76	-0.15%	569
Mar 24, 2026	262.30	263.40	260.85	262.70	262.16	0.23%	451
Mar 23, 2026	261.00	264.90	260.05	262.10	261.56	0.59%	569