FRA:45C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	178.94	182.92	178.94	182.92	-	0.74%	-
Jul 15, 2026	183.34	186.64	181.20	181.58	181.58	-0.01%	761
Jul 14, 2026	163.86	181.60	162.98	181.60	181.60	9.99%	181
Jul 13, 2026	163.88	165.20	161.34	165.10	165.10	0.67%	218
Jul 10, 2026	171.42	175.20	164.00	164.00	164.00	-5.55%	176
Jul 9, 2026	166.62	173.64	166.34	173.64	173.64	4.63%	226
Jul 8, 2026	168.54	168.54	165.00	165.96	165.96	-3.92%	259
Jul 7, 2026	172.08	178.42	169.94	172.74	172.74	-1.22%	170
Jul 6, 2026	170.20	182.00	167.52	174.88	174.88	0.78%	514
Jul 3, 2026	172.00	173.52	172.00	173.52	173.52	1.25%	307
Jul 2, 2026	167.78	174.72	167.78	171.38	171.38	1.39%	90
Jul 1, 2026	165.00	171.78	165.00	169.03	169.03	1.21%	192
Jun 30, 2026	164.65	167.00	160.48	167.00	167.00	2.42%	408
Jun 29, 2026	154.48	163.53	154.48	163.05	163.05	7.01%	308
Jun 26, 2026	146.00	152.38	146.00	152.38	152.38	2.70%	692
Jun 25, 2026	148.50	151.83	148.38	148.38	148.38	-0.24%	44
Jun 24, 2026	148.83	149.50	148.73	148.73	148.73	-1.03%	388
Jun 23, 2026	144.00	150.28	144.00	150.28	150.28	0.52%	120
Jun 22, 2026	147.38	150.98	147.38	149.50	149.50	1.36%	496
Jun 19, 2026	149.43	149.43	147.50	147.50	147.50	-0.02%	100
Jun 18, 2026	148.88	149.63	146.78	147.53	147.53	0.39%	48
Jun 17, 2026	145.68	146.95	145.68	146.95	146.95	-1.89%	252
Jun 16, 2026	148.03	150.33	148.03	149.78	149.78	0.18%	120
Jun 15, 2026	150.98	151.80	148.00	149.50	149.50	0.93%	304
Jun 12, 2026	148.35	150.58	148.13	148.13	148.13	0.42%	232
Jun 11, 2026	139.98	147.50	139.98	147.50	147.50	3.89%	2,120
Jun 10, 2026	137.48	141.98	135.75	141.98	141.98	5.77%	536
Jun 9, 2026	142.15	143.03	134.23	134.23	134.23	-6.23%	844
Jun 8, 2026	146.25	146.88	143.15	143.15	143.15	-3.65%	288
Jun 5, 2026	151.93	153.38	148.58	148.58	148.58	-3.13%	780
Jun 4, 2026	142.10	153.38	142.08	153.38	153.38	-5.47%	2,360
Jun 3, 2026	163.83	168.23	162.25	162.25	162.25	-0.28%	2,212
Jun 2, 2026	168.73	168.73	161.30	162.70	162.70	-3.27%	1,240
Jun 1, 2026	157.50	168.40	157.28	168.20	168.20	7.73%	3,112
May 29, 2026	142.98	156.13	142.98	156.13	156.13	7.52%	612
May 28, 2026	137.48	145.38	137.48	145.20	145.20	4.37%	1,032
May 27, 2026	140.23	142.48	137.50	139.13	139.13	-4.05%	528
May 26, 2026	142.98	145.00	140.48	145.00	145.00	1.61%	940
May 25, 2026	140.10	142.78	140.10	142.70	142.70	-0.82%	2,696
May 22, 2026	139.00	145.38	138.95	143.88	143.88	2.51%	6,692
May 21, 2026	140.88	140.88	138.15	140.35	140.35	1.45%	1,968
May 20, 2026	131.78	138.35	131.50	138.35	138.35	3.91%	2,296
May 19, 2026	130.98	135.80	130.98	133.15	133.15	1.45%	1,260
May 18, 2026	127.40	132.18	126.38	131.25	131.25	2.94%	1,484
May 15, 2026	122.49	127.50	121.60	127.50	127.50	2.86%	3,432
May 14, 2026	119.46	124.61	119.46	123.95	123.95	2.65%	280
May 13, 2026	117.49	120.75	115.78	120.75	120.75	3.40%	2,312
May 12, 2026	113.84	116.78	113.68	116.78	116.78	1.54%	1,204
May 11, 2026	111.64	115.00	111.35	115.00	115.00	3.28%	1,644
May 8, 2026	109.15	111.35	105.06	111.35	111.35	4.48%	1,192