FRA:48D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	58.59	58.61	56.45	56.45	56.45	-4.92%	-
Mar 26, 2026	57.80	59.45	56.72	59.37	59.37	2.66%	67
Mar 25, 2026	58.73	60.07	57.62	57.83	57.83	-3.03%	472
Mar 24, 2026	63.38	63.38	59.16	59.64	59.64	-7.41%	40
Mar 23, 2026	62.32	64.41	62.32	64.41	64.41	1.23%	15
Mar 20, 2026	63.62	64.32	63.62	63.63	63.63	-1.16%	-
Mar 19, 2026	63.71	65.22	63.71	64.38	64.38	2.60%	2
Mar 18, 2026	64.97	64.97	62.75	62.75	62.75	-3.89%	15
Mar 17, 2026	65.48	66.51	65.29	65.29	65.29	-0.88%	300
Mar 16, 2026	66.32	67.14	65.87	65.87	65.87	0.69%	245
Mar 13, 2026	63.19	65.42	63.19	65.42	65.42	0.94%	38
Mar 12, 2026	67.24	67.24	64.81	64.81	64.81	-0.26%	94
Mar 11, 2026	66.70	66.70	64.98	64.98	64.98	-4.12%	83
Mar 10, 2026	71.35	71.35	67.43	67.77	67.77	-3.19%	694
Mar 9, 2026	71.35	71.35	69.80	70.00	70.00	-3.27%	210
Mar 6, 2026	70.58	72.37	70.11	72.37	72.37	1.00%	273
Mar 5, 2026	65.96	71.65	65.96	71.65	71.65	7.52%	668
Mar 4, 2026	66.69	68.72	66.64	66.64	66.64	-1.23%	177
Mar 3, 2026	61.71	67.47	61.49	67.47	67.47	9.16%	268
Mar 2, 2026	64.00	64.00	61.81	61.81	61.81	-3.42%	375
Feb 27, 2026	65.27	65.74	62.40	64.00	64.00	-4.59%	444
Feb 26, 2026	60.55	69.27	60.55	67.08	67.08	8.09%	693
Feb 25, 2026	60.69	62.06	58.82	62.06	62.06	2.94%	358
Feb 24, 2026	58.16	60.78	58.16	60.29	60.29	1.48%	935
Feb 23, 2026	64.48	64.48	59.41	59.41	59.41	-11.55%	97
Feb 20, 2026	67.94	68.16	66.90	67.17	67.17	-3.95%	48
Feb 19, 2026	71.05	72.04	69.93	69.93	69.93	1.08%	409
Feb 18, 2026	68.74	70.60	68.74	69.18	69.18	-2.55%	329
Feb 17, 2026	70.46	72.49	70.05	70.99	70.99	0.06%	74
Feb 16, 2026	71.26	71.42	70.95	70.95	70.95	-2.38%	370
Feb 13, 2026	72.14	73.08	72.14	72.68	72.68	0.96%	23
Feb 12, 2026	72.64	73.84	70.80	71.99	71.99	-0.72%	223
Feb 11, 2026	78.01	79.39	72.00	72.51	72.51	-10.65%	409
Feb 10, 2026	77.10	81.15	75.00	81.15	81.15	5.14%	318
Feb 9, 2026	80.12	80.30	76.46	77.18	77.18	-6.49%	108
Feb 6, 2026	85.04	85.04	81.10	82.54	82.54	-8.06%	398
Feb 5, 2026	88.16	89.78	88.07	89.78	89.78	-0.59%	80
Feb 4, 2026	88.11	90.46	84.92	90.31	90.31	1.76%	112
Feb 3, 2026	96.67	96.67	86.22	88.75	88.75	-8.42%	361
Feb 2, 2026	97.39	99.54	96.91	96.91	96.91	-3.15%	301
Jan 30, 2026	98.83	102.60	98.67	100.06	100.06	0.59%	1,061
Jan 29, 2026	109.46	109.46	96.91	99.47	99.47	-10.56%	375
Jan 28, 2026	110.78	113.00	110.76	111.22	111.22	0.65%	450
Jan 27, 2026	119.00	119.00	110.50	110.50	110.50	-0.23%	750
Jan 26, 2026	112.24	112.24	110.76	110.76	110.76	-0.63%	1,270
Jan 23, 2026	109.36	111.90	109.04	111.46	111.46	3.11%	289
Jan 22, 2026	107.36	108.10	105.26	108.10	108.10	3.94%	304
Jan 21, 2026	101.88	104.00	100.46	104.00	104.00	4.22%	90
Jan 20, 2026	102.00	102.00	99.71	99.79	99.79	-0.77%	80
Jan 19, 2026	100.80	100.80	100.56	100.56	100.56	-1.22%	123