FRA:43D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	53.32	54.04	52.50	53.44	53.44	-0.30%	-
Aug 25, 2026	53.40	53.68	52.12	53.60	53.60	-0.04%	-
Aug 24, 2026	55.86	55.86	53.30	53.62	53.62	-4.49%	-
Aug 21, 2026	57.76	57.98	53.50	56.14	56.14	-3.97%	-
Aug 20, 2026	57.14	59.52	57.14	58.46	58.46	1.88%	-
Aug 19, 2026	58.56	58.56	57.34	57.38	57.38	-2.58%	-
Aug 18, 2026	57.92	59.10	57.92	58.90	58.90	0.89%	-
Aug 17, 2026	57.70	58.58	57.46	58.38	58.38	0.62%	126
Aug 14, 2026	56.66	58.10	56.66	58.02	58.02	2.18%	-
Aug 13, 2026	54.84	56.78	54.84	56.78	56.78	3.35%	-
Aug 12, 2026	53.84	54.94	53.64	54.94	54.94	1.40%	-
Aug 11, 2026	54.22	54.80	53.98	54.18	54.18	-0.84%	-
Aug 10, 2026	51.28	54.64	51.28	54.64	54.64	6.30%	-
Aug 7, 2026	52.26	52.44	51.40	51.40	51.40	-2.36%	-
Aug 6, 2026	49.97	52.64	49.97	52.64	52.64	4.57%	-
Aug 5, 2026	52.12	52.90	50.34	50.34	50.34	-3.67%	-
Aug 4, 2026	52.12	52.26	51.92	52.26	52.26	0.38%	-
Aug 3, 2026	52.62	52.62	51.86	52.06	52.06	-1.77%	-
Jul 31, 2026	53.00	53.90	52.56	53.00	53.00	-0.75%	160
Jul 30, 2026	51.16	53.40	51.16	53.40	53.40	5.04%	-
Jul 29, 2026	51.40	51.80	50.84	50.84	50.84	-1.01%	-
Jul 28, 2026	52.80	52.80	51.36	51.36	51.36	-3.24%	-
Jul 27, 2026	54.50	54.50	52.64	53.08	53.08	-3.28%	-
Jul 24, 2026	55.38	55.52	54.88	54.88	54.88	-1.51%	-
Jul 23, 2026	56.28	57.18	55.72	55.72	55.72	-1.35%	-
Jul 22, 2026	55.64	56.64	55.64	56.48	56.48	0.97%	-
Jul 21, 2026	55.62	56.40	55.56	55.94	55.94	0.21%	50
Jul 20, 2026	54.86	55.98	54.86	55.82	55.82	0.83%	30
Jul 17, 2026	52.72	55.36	52.72	55.36	55.36	3.71%	-
Jul 16, 2026	52.62	53.90	52.62	53.38	53.38	0.72%	-
Jul 15, 2026	53.92	53.92	52.44	53.00	53.00	-2.03%	-
Jul 14, 2026	54.24	54.24	53.64	54.10	54.10	-0.62%	-
Jul 13, 2026	52.78	54.56	52.78	54.44	54.44	2.45%	-
Jul 10, 2026	52.28	53.14	52.28	53.14	53.14	1.07%	-
Jul 9, 2026	53.26	53.58	52.58	52.58	52.58	-1.57%	-
Jul 8, 2026	50.66	53.42	50.66	53.42	53.42	4.21%	-
Jul 7, 2026	50.22	51.26	50.18	51.26	51.26	1.55%	-
Jul 6, 2026	49.37	50.48	49.37	50.48	50.48	2.25%	-
Jul 3, 2026	49.36	49.39	49.34	49.37	49.37	0.06%	-
Jul 2, 2026	49.42	49.42	48.80	49.34	49.34	0.04%	-
Jul 1, 2026	47.53	50.00	47.53	49.32	49.32	3.37%	-
Jun 30, 2026	46.52	48.42	46.52	47.71	47.71	3.00%	-
Jun 29, 2026	46.29	47.01	46.11	46.32	46.32	0.74%	-
Jun 26, 2026	46.20	46.28	45.98	45.98	45.98	-1.48%	-
Jun 25, 2026	46.41	46.67	46.02	46.67	46.67	0.39%	-
Jun 24, 2026	46.30	46.49	44.94	46.49	46.49	0.32%	-
Jun 23, 2026	45.74	46.35	45.74	46.34	46.34	-0.88%	-
Jun 22, 2026	46.66	46.88	45.76	46.75	46.75	0.62%	-
Jun 19, 2026	46.52	46.54	46.46	46.46	46.46	-0.19%	-
Jun 18, 2026	46.80	46.80	45.97	46.55	46.55	-0.28%	24