FRA:42W Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.40	32.40	32.40	32.40	32.40	-0.18%	-
Mar 26, 2026	32.46	32.46	32.46	32.46	32.46	-1.64%	-
Mar 25, 2026	32.12	33.00	32.12	33.00	33.00	3.19%	120
Mar 24, 2026	31.98	31.98	31.98	31.98	31.98	4.58%	-
Mar 23, 2026	30.58	30.58	30.58	30.58	30.58	-4.50%	-
Mar 20, 2026	32.02	32.02	32.02	32.02	32.02	-4.76%	-
Mar 19, 2026	33.62	33.62	33.62	33.62	33.62	1.45%	-
Mar 18, 2026	33.14	33.14	33.14	33.14	33.14	0.79%	-
Mar 17, 2026	32.88	32.88	32.88	32.88	32.88	-0.24%	-
Mar 16, 2026	32.96	32.96	32.96	32.96	32.96	-4.57%	-
Mar 13, 2026	34.54	34.54	34.54	34.54	34.54	-1.54%	-
Mar 12, 2026	35.08	35.08	35.08	35.08	35.08	-2.01%	-
Mar 11, 2026	34.94	35.80	34.94	35.80	35.80	3.47%	250
Mar 10, 2026	34.60	34.60	34.60	34.60	34.60	0.41%	-
Mar 9, 2026	34.46	34.46	34.46	34.46	34.46	-4.17%	-
Mar 6, 2026	35.84	35.96	35.84	35.96	35.96	5.33%	54
Mar 5, 2026	34.14	34.14	34.14	34.14	34.14	-2.46%	-
Mar 4, 2026	38.10	38.10	35.00	35.00	35.00	-9.98%	100
Mar 3, 2026	40.00	40.00	38.88	38.88	38.88	-1.72%	115
Mar 2, 2026	39.56	39.56	39.56	39.56	39.56	-2.18%	-
Feb 27, 2026	40.44	40.44	40.44	40.44	40.44	-0.79%	-
Feb 26, 2026	40.76	40.76	40.76	40.76	40.76	1.70%	-
Feb 25, 2026	40.08	40.08	40.08	40.08	40.08	-0.05%	-
Feb 24, 2026	40.10	40.10	40.10	40.10	40.10	0.86%	200
Feb 23, 2026	39.76	39.76	39.76	39.76	39.76	0.66%	-
Feb 20, 2026	39.50	39.50	39.50	39.50	39.50	-1.00%	-
Feb 19, 2026	39.90	39.90	39.90	39.90	39.90	0.86%	-
Feb 18, 2026	39.56	39.56	39.56	39.56	39.56	-1.69%	-
Feb 17, 2026	40.24	40.24	40.24	40.24	40.24	0.30%	-
Feb 16, 2026	40.12	40.12	40.12	40.12	40.12	0.05%	-
Feb 13, 2026	40.10	40.10	40.10	40.10	40.10	-0.35%	125
Feb 12, 2026	40.30	40.30	40.24	40.24	40.24	-0.20%	250
Feb 11, 2026	40.32	40.32	40.32	40.32	40.32	-1.03%	-
Feb 10, 2026	40.00	40.74	40.00	40.74	40.74	2.77%	210
Feb 9, 2026	39.64	39.64	39.64	39.64	39.64	2.06%	75
Feb 6, 2026	38.84	38.84	38.84	38.84	38.84	-0.97%	-
Feb 5, 2026	38.46	39.22	38.46	39.22	39.22	-1.61%	200
Feb 4, 2026	38.82	39.86	38.82	39.86	39.86	5.73%	5
Feb 3, 2026	37.70	37.70	37.70	37.70	37.70	0.91%	-
Feb 2, 2026	37.36	37.36	37.36	37.36	37.36	-1.27%	-
Jan 30, 2026	37.84	37.84	37.84	37.84	37.84	0.58%	-
Jan 29, 2026	37.62	37.62	37.62	37.62	37.62	-0.16%	-
Jan 28, 2026	37.68	37.68	37.68	37.68	37.68	1.13%	-
Jan 27, 2026	37.26	37.26	37.26	37.26	37.26	1.14%	-
Jan 26, 2026	36.84	36.84	36.84	36.84	36.84	-0.38%	-
Jan 23, 2026	36.98	36.98	36.98	36.98	36.98	2.72%	-
Jan 22, 2026	36.00	36.00	36.00	36.00	36.00	1.75%	-
Jan 21, 2026	35.38	35.38	35.38	35.38	35.38	-0.11%	-
Jan 20, 2026	35.42	35.42	35.42	35.42	35.42	-0.17%	-
Jan 19, 2026	35.48	35.48	35.48	35.48	35.48	-1.44%	-