FRA:47Q Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	52.94	52.94	52.94	52.94	52.94	1.73%	-
Mar 26, 2026	52.04	52.04	52.04	52.04	52.04	3.01%	-
Mar 25, 2026	50.72	50.72	50.52	50.52	50.52	1.90%	115
Mar 24, 2026	48.64	49.58	48.64	49.58	49.58	-0.84%	120
Mar 23, 2026	50.00	50.00	50.00	50.00	50.00	2.00%	-
Mar 20, 2026	49.02	49.02	49.02	49.02	49.02	0.37%	-
Mar 19, 2026	48.84	48.84	48.84	48.84	48.84	3.23%	-
Mar 18, 2026	47.31	47.31	47.31	47.31	47.31	-1.33%	-
Mar 17, 2026	47.95	47.95	47.95	47.95	47.95	-0.72%	-
Mar 16, 2026	48.30	48.30	48.30	48.30	48.30	1.45%	-
Mar 13, 2026	47.61	47.61	47.61	47.61	47.61	1.08%	-
Mar 12, 2026	47.10	47.10	47.10	47.10	46.84	5.87%	-
Mar 11, 2026	44.49	44.49	44.49	44.49	44.24	-2.67%	-
Mar 10, 2026	45.71	45.71	45.71	45.71	45.46	-1.89%	-
Mar 9, 2026	44.44	46.59	44.44	46.59	46.33	3.24%	560
Mar 6, 2026	45.13	45.13	45.13	45.13	44.88	2.03%	-
Mar 5, 2026	44.36	44.36	44.23	44.23	43.99	0.05%	300
Mar 4, 2026	44.93	44.93	44.21	44.21	43.97	-1.16%	136
Mar 3, 2026	44.73	44.73	44.73	44.73	44.48	1.43%	-
Mar 2, 2026	45.08	45.08	44.10	44.10	43.86	6.16%	5
Feb 27, 2026	41.54	41.54	41.54	41.54	41.31	0.31%	-
Feb 26, 2026	41.41	41.41	41.41	41.41	41.18	-2.56%	-
Feb 25, 2026	42.14	42.50	42.14	42.50	42.27	-0.49%	1,200
Feb 24, 2026	42.71	42.71	42.71	42.71	42.47	0.83%	-
Feb 23, 2026	42.36	42.36	42.36	42.36	42.13	-1.17%	-
Feb 20, 2026	42.86	42.86	42.86	42.86	42.62	2.49%	-
Feb 19, 2026	41.30	41.82	41.30	41.82	41.59	2.07%	3
Feb 18, 2026	39.98	40.97	39.76	40.97	40.74	3.41%	1,053
Feb 17, 2026	39.62	39.62	39.62	39.62	39.40	0.71%	-
Feb 16, 2026	39.34	39.34	39.34	39.34	39.12	0.10%	-
Feb 13, 2026	38.46	39.30	38.46	39.30	39.08	-1.68%	12
Feb 12, 2026	40.04	40.04	39.97	39.97	39.75	2.80%	2
Feb 11, 2026	38.88	38.88	38.88	38.88	38.67	-0.77%	-
Feb 10, 2026	39.18	39.18	39.18	39.18	38.96	0.80%	-
Feb 9, 2026	38.87	38.87	38.87	38.87	38.66	2.80%	-
Feb 6, 2026	37.81	37.81	37.81	37.81	37.60	-2.63%	-
Feb 5, 2026	38.83	38.83	38.83	38.83	38.62	4.83%	-
Feb 4, 2026	37.04	37.04	37.04	37.04	36.84	3.72%	-
Feb 3, 2026	35.71	35.71	35.71	35.71	35.51	1.65%	-
Feb 2, 2026	35.13	35.13	35.13	35.13	34.94	-2.34%	-
Jan 30, 2026	35.97	35.97	35.97	35.97	35.77	1.35%	-
Jan 29, 2026	35.49	35.49	35.49	35.49	35.29	0.17%	-
Jan 28, 2026	35.43	35.43	35.43	35.43	35.23	1.87%	-
Jan 27, 2026	34.78	34.78	34.78	34.78	34.59	1.22%	-
Jan 26, 2026	34.36	34.36	34.36	34.36	34.17	-1.60%	-
Jan 23, 2026	34.43	34.92	34.43	34.92	34.73	0.78%	29
Jan 22, 2026	34.65	34.65	34.65	34.65	34.46	3.46%	-
Jan 21, 2026	33.49	33.49	33.49	33.49	33.30	-1.79%	-
Jan 20, 2026	34.10	34.10	34.10	34.10	33.91	0.68%	-
Jan 19, 2026	33.87	33.87	33.87	33.87	33.68	-0.88%	-