FRA:45C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	674.90	674.90	645.20	650.80	650.80	-3.27%	310
Jun 1, 2026	630.00	673.60	629.10	672.80	672.80	7.73%	778
May 29, 2026	571.90	624.50	571.90	624.50	624.50	7.52%	153
May 28, 2026	549.90	581.50	549.90	580.80	580.80	4.37%	258
May 27, 2026	560.90	569.90	550.00	556.50	556.50	-4.05%	132
May 26, 2026	571.90	580.00	561.90	580.00	580.00	1.61%	235
May 25, 2026	560.40	571.10	560.40	570.80	570.80	-0.82%	674
May 22, 2026	556.00	581.50	555.80	575.50	575.50	2.51%	1,673
May 21, 2026	563.50	563.50	552.60	561.40	561.40	1.45%	492
May 20, 2026	527.10	553.40	526.00	553.40	553.40	3.91%	574
May 19, 2026	523.90	543.20	523.90	532.60	532.60	1.45%	315
May 18, 2026	509.60	528.70	505.50	525.00	525.00	2.94%	371
May 15, 2026	489.95	510.00	486.40	510.00	510.00	2.86%	858
May 14, 2026	477.85	498.45	477.85	495.80	495.80	2.65%	70
May 13, 2026	469.95	483.00	463.10	483.00	483.00	3.40%	578
May 12, 2026	455.35	467.10	454.70	467.10	467.10	1.54%	301
May 11, 2026	446.55	460.00	445.40	460.00	460.00	3.28%	411
May 8, 2026	436.60	445.40	420.25	445.40	445.40	4.48%	298
May 7, 2026	400.00	426.30	400.00	426.30	426.30	4.73%	148
May 6, 2026	411.75	411.75	404.55	407.05	407.05	-0.72%	65
May 5, 2026	399.40	410.00	399.40	410.00	410.00	1.74%	59
May 4, 2026	386.20	403.00	385.40	403.00	403.00	7.71%	95
Apr 30, 2026	388.95	388.95	374.15	374.15	374.15	-3.28%	106
Apr 29, 2026	386.85	386.85	386.85	386.85	386.85	-0.71%	-
Apr 28, 2026	384.20	391.05	384.15	389.60	389.60	0.27%	143
Apr 27, 2026	378.60	389.80	378.60	388.55	388.55	1.29%	221
Apr 24, 2026	378.60	389.25	376.55	383.60	383.60	1.07%	1,769
Apr 23, 2026	388.10	393.95	377.85	379.55	379.55	-3.90%	145
Apr 22, 2026	383.05	395.30	383.05	394.95	394.95	3.24%	113
Apr 21, 2026	372.15	386.15	372.00	382.55	382.55	5.18%	559
Apr 20, 2026	359.70	366.05	358.80	363.70	363.70	0.93%	311
Apr 17, 2026	352.25	362.80	352.25	360.35	360.35	1.62%	93
Apr 16, 2026	346.35	357.25	346.35	354.60	354.60	2.93%	111
Apr 15, 2026	334.90	349.10	334.90	344.50	344.50	1.50%	100
Apr 14, 2026	338.85	346.60	338.75	339.40	339.40	-0.69%	182
Apr 13, 2026	324.00	341.75	318.90	341.75	341.75	7.23%	179
Apr 10, 2026	334.70	345.00	312.00	318.70	318.70	-5.96%	105
Apr 9, 2026	361.40	366.90	338.90	338.90	338.90	-9.23%	1,075
Apr 8, 2026	375.00	381.90	373.35	373.35	373.35	7.07%	227
Apr 7, 2026	345.60	348.70	341.85	348.70	348.70	1.96%	268
Apr 2, 2026	329.60	342.00	329.60	342.00	342.00	0.29%	20
Apr 1, 2026	336.55	345.75	336.55	341.00	341.00	1.40%	78
Mar 31, 2026	333.25	340.60	329.70	336.30	336.30	-0.59%	795
Mar 30, 2026	318.40	338.55	318.40	338.30	338.30	5.65%	318
Mar 27, 2026	346.05	346.05	315.00	320.20	320.20	-6.20%	132
Mar 26, 2026	328.85	341.35	328.85	341.35	341.35	1.90%	23
Mar 25, 2026	339.70	345.40	335.00	335.00	335.00	-1.44%	62
Mar 24, 2026	352.55	358.80	339.90	339.90	339.90	-4.79%	146
Mar 23, 2026	346.35	358.10	345.60	357.00	357.00	1.00%	386
Mar 20, 2026	366.35	366.35	351.00	353.45	353.45	-5.53%	46