FRA:472 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	27.83	27.83	27.83	27.83	27.83	-1.10%	-
Jun 2, 2026	28.14	28.14	28.14	28.14	28.14	-2.33%	-
Jun 1, 2026	28.81	28.81	28.81	28.81	28.81	0.07%	-
May 29, 2026	28.79	28.79	28.79	28.79	28.79	0.59%	-
May 28, 2026	28.62	28.62	28.62	28.62	28.62	-0.52%	-
May 27, 2026	28.77	28.77	28.77	28.77	28.77	-0.55%	-
May 26, 2026	28.93	28.93	28.93	28.93	28.93	-0.24%	-
May 25, 2026	29.00	29.00	29.00	29.00	29.00	0.90%	70
May 22, 2026	29.16	29.16	28.74	28.74	28.74	-0.86%	4
May 21, 2026	28.99	28.99	28.99	28.99	28.99	0.38%	-
May 20, 2026	28.88	28.88	28.88	28.88	28.88	-	-
May 19, 2026	28.88	28.88	28.88	28.88	28.88	0.87%	300
May 18, 2026	27.47	28.64	27.47	28.63	28.63	0.95%	300
May 15, 2026	28.36	28.36	28.36	28.36	28.36	0.53%	-
May 14, 2026	28.21	28.21	28.21	28.21	28.21	-0.11%	-
May 13, 2026	28.38	28.38	28.24	28.24	28.24	0.46%	1
May 12, 2026	28.11	28.11	28.11	28.11	28.11	-0.11%	-
May 11, 2026	28.14	28.14	28.14	28.14	28.14	0.46%	-
May 8, 2026	28.01	28.01	28.01	28.01	28.01	-0.78%	-
May 7, 2026	28.23	28.23	28.23	28.23	28.23	-0.42%	-
May 6, 2026	28.35	28.35	28.35	28.35	28.35	-1.15%	-
May 5, 2026	28.68	28.68	28.68	28.68	28.68	0.31%	-
May 4, 2026	28.59	28.59	28.59	28.59	28.59	1.42%	-
Apr 30, 2026	28.19	28.19	28.19	28.19	28.19	-2.02%	-
Apr 29, 2026	28.77	28.77	28.77	28.77	28.77	1.62%	-
Apr 28, 2026	28.31	28.31	28.31	28.31	28.31	0.04%	-
Apr 27, 2026	28.45	28.45	28.30	28.30	28.30	-0.98%	300
Apr 24, 2026	28.58	28.58	28.58	28.58	28.58	1.31%	-
Apr 23, 2026	28.21	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