FRA:485B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	32.80	32.80	32.80	32.80	-	2.50%	-
Jun 2, 2026	32.00	32.00	32.00	32.00	32.00	-4.19%	-
Jun 1, 2026	33.40	33.40	33.40	33.40	33.40	-	-
May 29, 2026	33.20	33.40	33.20	33.40	33.40	-0.60%	-
May 28, 2026	33.20	33.60	33.20	33.60	33.60	2.44%	-
May 27, 2026	32.60	33.00	32.60	32.80	32.80	0.49%	35
May 26, 2026	33.20	33.20	33.20	33.20	32.64	-1.19%	-
May 25, 2026	33.20	33.60	33.20	33.60	33.03	1.82%	-
May 22, 2026	32.80	33.00	32.40	33.00	32.44	0.61%	464
May 21, 2026	32.20	32.80	32.20	32.80	32.25	3.80%	15
May 20, 2026	31.20	31.60	31.20	31.60	31.07	-1.25%	-
May 19, 2026	32.00	32.40	32.00	32.00	31.46	1.91%	112
May 18, 2026	31.40	31.40	31.40	31.40	30.87	-3.68%	-
May 15, 2026	32.60	32.60	32.60	32.60	32.05	-1.21%	300
May 14, 2026	33.20	33.20	33.00	33.00	32.44	0.61%	-
May 13, 2026	33.00	33.40	32.80	32.80	32.25	-2.96%	100
May 12, 2026	33.60	33.80	33.60	33.80	33.23	-1.17%	-
May 11, 2026	33.60	34.20	33.60	34.20	33.62	3.01%	150
May 8, 2026	33.40	33.60	33.20	33.20	32.64	-1.19%	-
May 7, 2026	33.60	33.60	33.60	33.60	33.03	-1.18%	-
May 6, 2026	32.20	34.00	32.20	34.00	33.43	6.92%	-
May 5, 2026	31.60	31.80	31.60	31.80	31.26	-0.62%	-
May 4, 2026	32.20	32.20	31.60	32.00	31.46	-1.23%	40
Apr 30, 2026	32.20	32.40	32.20	32.40	31.85	-1.82%	-
Apr 29, 2026	32.80	33.00	32.80	33.00	32.44	0.61%	-
Apr 28, 2026	32.80	33.00	32.80	32.80	32.25	-1.80%	-
Apr 27, 2026	32.80	33.40	32.80	33.40	32.84	-	50
Apr 24, 2026	33.40	33.60	33.40	33.40	32.84	-1.76%	100
Apr 23, 2026	33.80	34.00	33.80	34.00	33.43	-1.73%	-
Apr 22, 2026	34.60	34.60	34.60	34.60	34.02	-1.14%	-
Apr 21, 2026	35.00	35.00	35.00	35.00	34.41	-0.57%	-
Apr 20, 2026	35.20	35.20	35.00	35.20	34.61	-1.68%	-
Apr 17, 2026	34.00	35.80	34.00	35.80	35.20	6.55%	100
Apr 16, 2026	34.00	34.00	33.60	33.60	33.03	-2.89%	500
Apr 15, 2026	34.60	34.60	34.60	34.60	34.02	-	-
Apr 14, 2026	34.20	34.60	34.20	34.60	34.02	-	630
Apr 13, 2026	34.60	34.60	34.60	34.60	34.02	-1.14%	-
Apr 10, 2026	35.20	35.20	35.00	35.00	34.41	-2.23%	-
Apr 9, 2026	35.60	36.00	35.60	35.80	35.20	1.13%	30
Apr 8, 2026	35.40	35.40	35.40	35.40	34.80	2.91%	-
Apr 7, 2026	34.40	34.40	34.20	34.40	33.82	-0.58%	-
Apr 2, 2026	34.60	35.00	34.60	34.60	34.02	1.76%	-
Apr 1, 2026	34.00	34.00	34.00	34.00	33.43	2.41%	-
Mar 31, 2026	33.20	33.60	33.20	33.20	32.64	0.61%	-
Mar 30, 2026	33.60	33.60	33.00	33.00	32.44	-4.07%	300
Mar 27, 2026	34.40	34.60	34.40	34.40	33.82	-	-
Mar 26, 2026	34.80	34.80	34.40	34.40	33.82	-	144
Mar 25, 2026	34.40	34.40	34.40	34.40	33.82	1.78%	-
Mar 24, 2026	34.00	34.00	33.80	33.80	33.23	0.60%	-
Mar 23, 2026	33.20	33.60	33.00	33.60	33.03	3.07%	80