FRA:472 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	28.21	28.21	28.21	28.21	-	0.07%	-
Apr 22, 2026	28.19	28.19	28.19	28.19	28.19	-2.36%	-
Apr 21, 2026	28.87	28.87	28.87	28.87	28.87	1.09%	-
Apr 20, 2026	28.56	28.56	28.56	28.56	28.56	-3.35%	-
Apr 17, 2026	29.55	29.55	29.55	29.55	29.55	-0.71%	-
Apr 16, 2026	29.76	29.76	29.76	29.76	29.76	-0.87%	11
Apr 15, 2026	30.02	30.02	30.02	30.02	30.02	1.35%	-
Apr 14, 2026	29.62	29.62	29.62	29.62	29.62	-0.80%	-
Apr 13, 2026	29.65	29.86	29.65	29.86	29.86	-0.76%	200
Apr 10, 2026	30.20	30.20	30.09	30.09	30.09	1.45%	710
Apr 9, 2026	29.66	29.66	29.66	29.66	29.66	-2.88%	-
Apr 8, 2026	30.54	30.54	30.54	30.54	30.54	2.07%	-
Apr 7, 2026	28.72	29.92	28.72	29.92	29.92	8.92%	2
Apr 2, 2026	27.47	27.47	27.47	27.47	27.47	-1.96%	-
Apr 1, 2026	28.02	28.02	28.02	28.02	28.02	3.32%	-
Mar 31, 2026	27.12	27.12	27.12	27.12	27.12	2.96%	-
Mar 30, 2026	26.34	26.34	26.34	26.34	26.34	0.34%	-
Mar 27, 2026	26.25	26.25	26.25	26.25	26.25	0.42%	2
Mar 26, 2026	26.14	26.14	26.14	26.14	26.14	-1.66%	-
Mar 25, 2026	26.58	26.58	26.58	26.58	26.58	4.28%	-
Mar 24, 2026	25.49	25.49	25.49	25.49	25.49	1.88%	-
Mar 23, 2026	25.32	25.32	25.02	25.02	25.02	-7.85%	4
Mar 20, 2026	27.15	27.15	27.15	27.15	27.15	-6.67%	2
Mar 19, 2026	29.09	29.09	29.09	29.09	29.09	-2.55%	-
Mar 18, 2026	29.85	29.85	29.85	29.85	29.85	2.86%	-
Mar 17, 2026	29.02	29.02	29.02	29.02	29.02	-1.43%	-
Mar 16, 2026	29.44	29.44	29.44	29.44	29.44	2.29%	-
Mar 13, 2026	28.69	28.78	28.69	28.78	28.78	-0.69%	40
Mar 12, 2026	28.98	28.98	28.98	28.98	28.98	-1.33%	-
Mar 11, 2026	29.37	29.37	29.37	29.37	29.37	-0.31%	-
Mar 10, 2026	29.46	29.46	29.46	29.46	29.46	2.58%	-
Mar 9, 2026	28.72	28.72	28.72	28.72	28.72	-3.20%	-
Mar 6, 2026	30.02	30.02	29.67	29.67	29.67	-1.92%	710
Mar 5, 2026	30.25	30.25	30.25	30.25	30.25	0.73%	-
Mar 4, 2026	30.07	30.07	30.03	30.03	30.03	-6.83%	2
Mar 3, 2026	32.23	32.23	32.23	32.23	32.23	5.57%	-
Mar 2, 2026	30.53	30.53	30.53	30.53	30.53	-6.35%	-
Feb 27, 2026	31.04	32.60	31.04	32.60	32.60	5.37%	312
Feb 26, 2026	30.94	30.94	30.94	30.94	30.94	0.59%	-
Feb 25, 2026	30.76	30.76	30.76	30.76	30.76	-1.73%	-
Feb 24, 2026	30.74	31.30	30.74	31.30	31.30	3.16%	2
Feb 23, 2026	30.34	30.34	30.34	30.34	30.34	1.23%	-
Feb 20, 2026	29.97	29.97	29.97	29.97	29.97	-1.58%	-
Feb 19, 2026	30.45	30.45	30.45	30.45	30.45	-0.13%	-
Feb 18, 2026	30.49	30.49	30.49	30.49	30.49	-	-
Feb 17, 2026	29.67	30.49	29.67	30.49	30.49	1.77%	2
Feb 16, 2026	29.96	29.96	29.96	29.96	29.96	-0.73%	-
Feb 13, 2026	29.26	30.18	29.26	30.18	30.18	4.54%	5
Feb 12, 2026	28.87	28.87	28.87	28.87	28.87	0.24%	-
Feb 11, 2026	28.45	28.80	28.45	28.80	28.80	3.04%	5,900