FRA:48D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	60.50	61.10	56.10	56.60	56.60	-9.44%	971
Apr 22, 2026	62.90	62.90	61.00	62.50	62.50	1.96%	1,156
Apr 21, 2026	60.70	62.10	60.50	61.30	61.30	1.66%	1,244
Apr 20, 2026	56.60	60.30	55.80	60.30	60.30	3.97%	536
Apr 17, 2026	59.10	60.00	58.00	58.00	58.00	0.87%	443
Apr 16, 2026	57.90	58.40	57.20	57.50	57.50	3.23%	302
Apr 15, 2026	51.60	55.70	50.60	55.70	55.70	6.91%	544
Apr 14, 2026	51.70	52.50	51.70	52.10	52.10	-0.19%	340
Apr 13, 2026	50.20	52.20	48.35	52.20	52.20	7.52%	672
Apr 10, 2026	49.80	51.20	48.00	48.55	48.55	-1.72%	2,624
Apr 9, 2026	54.20	54.20	49.40	49.40	49.40	-13.03%	126
Apr 8, 2026	56.20	57.50	56.20	56.80	56.80	-2.07%	18
Apr 7, 2026	58.10	58.10	58.00	58.00	58.00	-1.49%	-
Apr 2, 2026	58.80	59.30	58.80	58.88	58.88	-2.27%	140
Apr 1, 2026	58.94	60.25	56.96	60.25	60.25	1.60%	991
Mar 31, 2026	58.48	59.72	58.48	59.30	59.30	2.26%	144
Mar 30, 2026	56.46	59.68	56.46	57.99	57.99	2.73%	19
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