FRA:47O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.71	30.71	30.71	30.71	30.71	-0.97%	-
Mar 26, 2026	31.01	31.01	31.01	31.01	31.01	-1.46%	-
Mar 25, 2026	31.47	31.47	31.47	31.47	31.47	2.18%	-
Mar 24, 2026	30.80	30.80	30.80	30.80	30.80	4.09%	-
Mar 23, 2026	29.59	29.59	29.59	29.59	29.59	-1.07%	-
Mar 20, 2026	29.91	29.91	29.91	29.91	29.91	-1.48%	-
Mar 19, 2026	30.36	30.36	30.36	30.36	30.36	-2.57%	-
Mar 18, 2026	31.16	31.16	31.16	31.16	31.16	1.23%	-
Mar 17, 2026	30.78	30.78	30.78	30.78	30.78	-1.16%	-
Mar 16, 2026	31.14	31.14	31.14	31.14	31.14	-0.03%	1
Mar 13, 2026	31.15	31.15	31.15	31.15	31.15	-3.11%	-
Mar 12, 2026	32.15	32.15	32.15	32.15	32.15	-0.83%	-
Mar 11, 2026	32.42	32.42	32.42	32.42	32.42	-1.34%	-
Mar 10, 2026	32.86	32.86	32.86	32.86	32.86	1.99%	-
Mar 9, 2026	32.22	32.22	32.22	32.22	32.22	-6.23%	-
Mar 6, 2026	33.46	34.36	33.46	34.36	34.36	0.56%	114
Mar 5, 2026	34.17	34.17	34.17	34.17	34.17	0.98%	-
Mar 4, 2026	33.84	33.84	33.84	33.84	33.82	-0.88%	-
Mar 3, 2026	34.14	34.14	34.14	34.14	34.12	1.76%	-
Mar 2, 2026	33.55	33.55	33.55	33.55	33.53	-1.15%	-
Feb 27, 2026	33.94	33.94	33.94	33.94	33.92	0.77%	-
Feb 26, 2026	33.68	33.68	33.68	33.68	33.66	-0.97%	-
Feb 25, 2026	34.01	34.01	34.01	34.01	33.99	0.80%	-
Feb 24, 2026	33.74	33.74	33.74	33.74	33.72	0.18%	-
Feb 23, 2026	33.68	33.68	33.68	33.68	33.66	-1.86%	-
Feb 20, 2026	34.32	34.32	34.32	34.32	34.30	0.65%	-
Feb 19, 2026	34.10	34.10	34.10	34.10	34.08	1.22%	-
Feb 18, 2026	33.69	33.69	33.69	33.69	33.67	-2.12%	-
Feb 17, 2026	34.42	34.42	34.42	34.42	34.40	-0.69%	-
Feb 16, 2026	34.66	34.66	34.66	34.66	34.64	-0.20%	-
Feb 13, 2026	34.73	34.73	34.73	34.73	34.71	-2.69%	-
Feb 12, 2026	33.74	35.69	33.74	35.69	35.67	1.68%	37
Feb 11, 2026	35.10	35.10	35.10	35.10	35.08	0.20%	-
Feb 10, 2026	35.03	35.03	35.03	35.03	35.01	0.55%	-
Feb 9, 2026	34.84	34.84	34.84	34.84	34.82	4.44%	-
Feb 6, 2026	33.36	33.36	33.36	33.36	33.34	-0.24%	-
Feb 5, 2026	33.44	33.44	33.44	33.44	33.42	3.85%	-
Feb 4, 2026	32.20	32.20	32.20	32.20	32.18	2.38%	-
Feb 3, 2026	31.45	31.45	31.45	31.45	31.43	3.11%	-
Feb 2, 2026	30.50	30.50	30.50	30.50	30.48	-0.03%	-
Jan 30, 2026	30.47	30.51	30.47	30.51	30.49	0.86%	-
Jan 29, 2026	30.25	30.25	30.25	30.25	30.23	-0.43%	-
Jan 28, 2026	30.38	30.38	30.38	30.38	30.36	-1.78%	-
Jan 27, 2026	30.93	30.93	30.93	30.93	30.91	1.64%	-
Jan 26, 2026	30.43	30.43	30.43	30.43	30.41	-3.18%	-
Jan 23, 2026	31.43	31.43	31.43	31.43	31.41	0.58%	-
Jan 22, 2026	31.25	31.25	31.25	31.25	31.23	1.59%	-
Jan 21, 2026	30.76	30.76	30.76	30.76	30.74	-1.38%	-
Jan 20, 2026	31.30	31.30	31.19	31.19	31.17	-1.20%	59
Jan 19, 2026	31.57	31.57	31.57	31.57	31.55	-4.22%	-