FRA:47Q Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	49.48	49.48	49.48	49.48	-	3.02%	-
Jun 1, 2026	48.03	48.03	48.03	48.03	48.03	1.22%	-
May 29, 2026	47.45	47.45	47.45	47.45	47.45	-1.08%	-
May 28, 2026	47.97	47.97	47.97	47.97	47.97	-0.54%	-
May 27, 2026	48.23	48.23	48.23	48.23	48.23	-2.84%	-
May 26, 2026	49.64	49.64	49.64	49.64	49.64	2.16%	-
May 25, 2026	48.59	48.59	48.59	48.59	48.59	-3.59%	-
May 22, 2026	50.40	50.40	50.40	50.40	50.40	-0.98%	-
May 21, 2026	50.90	50.90	50.90	50.90	50.90	-2.38%	-
May 20, 2026	52.14	52.14	52.14	52.14	52.14	0.27%	-
May 19, 2026	51.30	52.00	51.30	52.00	52.00	1.05%	170
May 18, 2026	51.46	51.46	51.46	51.46	51.46	3.17%	-
May 15, 2026	49.96	49.96	49.88	49.88	49.88	1.78%	100
May 14, 2026	49.01	49.01	49.01	49.01	49.01	-0.12%	-
May 13, 2026	49.07	49.07	49.07	49.07	49.07	-1.66%	-
May 12, 2026	49.90	49.90	49.90	49.90	49.90	-0.68%	-
May 11, 2026	50.24	50.24	50.24	50.24	50.24	1.91%	-
May 8, 2026	49.30	49.30	49.30	49.30	49.30	-1.68%	-
May 7, 2026	50.14	50.14	50.14	50.14	50.14	-3.69%	-
May 6, 2026	52.76	53.16	52.06	52.06	52.06	-2.76%	118
May 5, 2026	53.58	53.58	53.54	53.54	53.54	0.64%	60
May 4, 2026	51.56	53.20	51.56	53.20	53.20	1.95%	194
Apr 30, 2026	52.18	52.18	52.18	52.18	52.18	5.14%	-
Apr 29, 2026	49.63	49.63	49.63	49.63	49.63	2.25%	-
Apr 28, 2026	48.54	48.54	48.54	48.54	48.54	1.12%	-
Apr 27, 2026	47.34	48.00	47.34	48.00	48.00	-1.62%	112
Apr 24, 2026	48.11	48.79	48.11	48.79	48.79	2.65%	62
Apr 23, 2026	47.53	47.53	47.53	47.53	47.53	3.98%	-
Apr 22, 2026	45.71	45.71	45.71	45.71	45.71	1.15%	-
Apr 21, 2026	45.19	45.19	45.19	45.19	45.19	-1.50%	-
Apr 20, 2026	45.88	45.88	45.88	45.88	45.88	-2.28%	-
Apr 17, 2026	46.95	46.95	46.95	46.95	46.95	1.62%	-
Apr 16, 2026	46.20	46.20	46.20	46.20	46.20	-1.35%	-
Apr 15, 2026	45.97	46.83	45.97	46.83	46.83	-1.53%	65
Apr 14, 2026	47.56	47.56	47.56	47.56	47.56	-0.90%	-
Apr 13, 2026	48.82	49.59	47.99	47.99	47.99	0.61%	59
Apr 10, 2026	47.70	47.70	47.70	47.70	47.70	-1.53%	-
Apr 9, 2026	48.44	48.44	48.44	48.44	48.44	-0.39%	-
Apr 8, 2026	48.63	48.63	48.63	48.63	48.63	-4.76%	-
Apr 7, 2026	51.06	51.06	51.06	51.06	51.06	0.08%	-
Apr 2, 2026	51.02	51.02	51.02	51.02	51.02	2.20%	-
Apr 1, 2026	50.96	50.96	49.92	49.92	49.92	-4.70%	25
Mar 31, 2026	52.38	52.38	52.38	52.38	52.38	-2.24%	-
Mar 30, 2026	53.58	53.58	53.58	53.58	53.58	1.21%	-
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%	-