FRA:45C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	182.90	187.20	182.90	183.82	183.82	0.90%	555
Aug 4, 2026	175.26	183.46	175.26	182.18	182.18	6.23%	430
Aug 3, 2026	168.66	172.70	166.50	171.50	171.50	4.65%	1,221
Jul 31, 2026	160.92	163.88	160.92	163.88	163.88	3.34%	393
Jul 30, 2026	158.40	160.94	157.86	158.58	158.58	-	370
Jul 29, 2026	157.76	158.80	157.76	158.58	158.58	0.10%	70
Jul 28, 2026	156.14	158.42	154.18	158.42	158.42	-1.81%	314
Jul 27, 2026	161.90	164.40	161.34	161.34	161.34	-0.31%	246
Jul 24, 2026	159.66	161.84	159.66	161.84	161.84	0.61%	497
Jul 23, 2026	163.00	165.88	159.98	160.86	160.86	-2.07%	374
Jul 22, 2026	165.64	170.50	164.00	164.26	164.26	-2.27%	177
Jul 21, 2026	176.86	176.86	168.08	168.08	168.08	-6.11%	130
Jul 20, 2026	179.02	179.02	179.02	179.02	179.02	-1.91%	8
Jul 17, 2026	176.70	182.50	175.54	182.50	182.50	2.53%	363
Jul 16, 2026	178.94	182.92	178.00	178.00	178.00	-1.97%	200
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