FRA:43Z Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	16.81	16.81	16.64	16.64	16.64	-3.17%	-
Aug 25, 2026	15.88	17.19	15.88	17.19	17.19	4.95%	100
Aug 24, 2026	16.56	16.62	16.38	16.38	16.38	-1.89%	300
Aug 21, 2026	16.46	16.69	16.46	16.69	16.69	-0.65%	-
Aug 20, 2026	16.80	16.80	16.80	16.80	16.80	1.57%	88
Aug 19, 2026	14.97	16.54	14.97	16.54	16.54	11.61%	20
Aug 18, 2026	14.83	14.83	14.70	14.82	14.82	-0.97%	20
Aug 17, 2026	14.92	14.97	14.89	14.97	14.97	-4.92%	70
Aug 14, 2026	15.73	15.74	15.73	15.74	15.74	-1.99%	-
Aug 13, 2026	15.91	16.06	15.91	16.06	16.06	0.63%	-
Aug 12, 2026	15.92	15.96	15.92	15.96	15.96	-0.72%	-
Aug 11, 2026	15.97	16.08	15.96	16.08	16.08	4.28%	-
Aug 10, 2026	15.44	15.44	15.42	15.42	15.42	0.03%	-
Aug 7, 2026	15.18	15.41	15.17	15.41	15.41	5.04%	400
Aug 6, 2026	14.42	14.67	14.42	14.67	14.67	6.42%	-
Aug 5, 2026	13.37	13.79	13.06	13.79	13.79	5.03%	100
Aug 4, 2026	13.07	13.13	13.06	13.13	13.13	-0.11%	-
Aug 3, 2026	12.98	13.14	12.97	13.14	13.14	1.15%	-
Jul 31, 2026	13.17	13.17	12.99	12.99	12.99	0.74%	-
Jul 30, 2026	12.94	12.94	12.90	12.90	12.90	-1.38%	-
Jul 29, 2026	12.98	13.08	12.98	13.08	13.08	-2.17%	-
Jul 28, 2026	13.23	13.37	12.43	13.37	13.37	1.37%	230
Jul 27, 2026	13.00	13.19	13.00	13.19	13.19	0.19%	-
Jul 24, 2026	13.09	13.16	13.09	13.16	13.16	1.62%	-
Jul 23, 2026	12.87	12.95	12.87	12.95	12.95	-0.58%	-
Jul 22, 2026	12.97	13.03	12.97	13.03	13.03	0.15%	-
Jul 21, 2026	12.94	13.01	12.93	13.01	13.01	-0.95%	-
Jul 20, 2026	13.15	13.16	13.13	13.13	13.13	-0.76%	-
Jul 17, 2026	13.16	13.23	13.16	13.23	13.23	-5.50%	-
Jul 16, 2026	14.45	14.45	14.00	14.00	14.00	-0.07%	405
Jul 15, 2026	13.87	14.01	13.87	14.01	14.01	0.79%	-
Jul 14, 2026	14.10	14.10	13.90	13.90	13.90	-0.22%	-
Jul 13, 2026	14.20	14.20	13.93	13.93	13.93	-4.75%	-
Jul 10, 2026	14.45	14.63	14.45	14.63	14.63	6.71%	-
Jul 9, 2026	13.85	13.85	13.71	13.71	13.71	-1.23%	-
Jul 8, 2026	13.93	13.93	13.88	13.88	13.88	-5.06%	-
Jul 7, 2026	14.63	14.64	14.62	14.62	14.62	1.70%	-
Jul 6, 2026	14.50	14.52	14.37	14.37	14.37	-0.38%	-
Jul 3, 2026	15.29	15.29	14.43	14.43	14.43	1.94%	353
Jul 2, 2026	14.02	14.15	14.02	14.15	14.15	-2.41%	-
Jul 1, 2026	14.04	14.50	14.04	14.50	14.50	-2.95%	2,000
Jun 30, 2026	15.01	15.01	14.94	14.94	14.94	0.44%	-
Jun 29, 2026	15.16	15.16	14.87	14.88	14.88	2.94%	1,325
Jun 26, 2026	13.92	14.45	13.76	14.45	14.45	9.35%	500
Jun 25, 2026	13.39	13.39	13.22	13.22	13.22	1.42%	-
Jun 24, 2026	12.99	13.03	12.99	13.03	13.03	0.19%	-
Jun 23, 2026	13.54	13.54	12.74	13.01	13.01	-3.49%	5
Jun 22, 2026	13.51	13.51	13.48	13.48	13.48	-0.11%	-
Jun 19, 2026	13.50	13.52	13.49	13.49	13.49	-	-
Jun 18, 2026	13.33	13.49	13.33	13.49	13.49	-1.96%	-