FRA:43D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	46.20	46.28	46.00	46.22	46.22	-0.96%	-
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
Jun 17, 2026	47.40	47.40	46.46	46.68	46.68	-1.58%	-
Jun 16, 2026	48.17	48.17	47.43	47.43	47.43	-2.19%	-
Jun 15, 2026	48.80	48.80	47.82	48.49	48.49	-1.42%	-
Jun 12, 2026	49.09	49.24	49.04	49.19	49.19	0.06%	-
Jun 11, 2026	50.68	50.90	49.16	49.16	49.16	-3.23%	-
Jun 10, 2026	50.12	51.12	50.12	50.80	50.80	0.63%	-
Jun 9, 2026	50.48	50.48	49.70	50.48	50.48	-0.39%	-
Jun 8, 2026	51.32	51.34	50.68	50.68	50.68	-1.86%	-
Jun 5, 2026	51.64	51.64	51.64	51.64	51.64	-1.75%	-
Jun 4, 2026	52.56	52.56	52.56	52.56	52.56	1.70%	-
Jun 3, 2026	51.68	51.68	51.68	51.68	51.68	0.31%	-
Jun 2, 2026	51.52	51.52	51.52	51.52	51.52	1.74%	-
Jun 1, 2026	50.64	50.64	50.64	50.64	50.64	0.32%	-
May 29, 2026	51.02	51.26	50.48	50.48	50.48	-1.37%	50
May 28, 2026	50.34	51.18	50.34	51.18	51.18	1.51%	-
May 27, 2026	50.76	50.76	50.42	50.42	50.42	-0.94%	-
May 26, 2026	50.46	51.14	49.91	50.90	50.90	0.59%	-
May 25, 2026	50.58	50.60	50.54	50.60	50.60	0.36%	-
May 22, 2026	49.72	50.42	49.72	50.42	50.42	1.14%	-
May 21, 2026	50.46	51.16	49.85	49.85	49.85	-1.79%	-
May 20, 2026	51.48	51.56	50.76	50.76	50.76	-1.40%	165
May 19, 2026	52.96	52.96	51.48	51.48	51.48	-3.56%	131
May 18, 2026	53.06	53.60	52.94	53.38	53.38	-0.52%	-
May 15, 2026	53.58	53.90	53.12	53.66	53.66	-0.59%	195
May 14, 2026	53.04	53.98	53.04	53.98	53.98	1.39%	-
May 13, 2026	53.92	54.18	53.24	53.24	53.24	-1.70%	-
May 12, 2026	53.86	54.78	53.86	54.16	54.16	0.26%	-
May 11, 2026	53.94	54.64	52.98	54.02	54.02	1.09%	25
May 8, 2026	52.96	53.48	52.90	53.44	53.44	1.02%	-
May 7, 2026	53.50	53.50	52.12	52.90	52.90	-1.56%	-
May 6, 2026	55.14	55.14	52.92	53.74	53.74	-2.93%	-
May 5, 2026	54.94	56.20	54.94	55.36	55.36	0.91%	-
May 4, 2026	54.12	55.10	54.12	54.86	54.86	0.99%	-
Apr 30, 2026	53.38	54.32	51.42	54.32	54.32	0.97%	100
Apr 29, 2026	52.28	53.84	52.28	53.80	53.80	2.63%	-
Apr 28, 2026	51.26	52.90	51.26	52.42	52.42	2.26%	-
Apr 27, 2026	51.04	51.82	51.04	51.26	51.26	-0.23%	-
Apr 24, 2026	52.00	52.00	51.30	51.38	51.38	-1.38%	-
Apr 23, 2026	51.00	52.40	51.00	52.10	52.10	1.52%	50
Apr 22, 2026	51.32	51.84	51.10	51.32	51.32	0.16%	-
Apr 21, 2026	50.06	51.24	50.06	51.24	51.24	2.03%	96
Apr 20, 2026	48.77	50.38	48.77	50.22	50.22	2.03%	-
Apr 17, 2026	51.08	51.08	47.92	49.22	49.22	-3.83%	-