FRA:49U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.48	17.48	17.48	17.48	17.48	0.46%	-
Mar 26, 2026	17.40	17.40	17.40	17.40	17.40	1.05%	-
Mar 25, 2026	17.22	17.22	17.22	17.22	17.22	-0.69%	-
Mar 24, 2026	17.34	17.34	17.34	17.34	17.34	0.23%	-
Mar 23, 2026	17.30	17.30	17.30	17.30	17.30	0.35%	-
Mar 20, 2026	17.24	17.24	17.24	17.24	17.24	-1.82%	-
Mar 19, 2026	17.56	17.56	17.56	17.56	17.56	-0.45%	-
Mar 18, 2026	17.64	17.64	17.64	17.64	17.64	1.97%	-
Mar 17, 2026	17.30	17.30	17.30	17.30	17.30	-1.26%	-
Mar 16, 2026	17.52	17.52	17.52	17.52	17.52	0.34%	-
Mar 13, 2026	17.46	17.46	17.46	17.46	17.46	1.28%	-
Mar 12, 2026	17.24	17.24	17.24	17.24	17.24	-0.35%	-
Mar 11, 2026	17.30	17.30	17.30	17.30	17.30	0.12%	-
Mar 10, 2026	17.28	17.28	17.28	17.28	17.28	-0.58%	-
Mar 9, 2026	17.38	17.38	17.38	17.38	17.38	-2.47%	-
Mar 6, 2026	17.82	17.82	17.82	17.82	17.82	-0.89%	-
Mar 5, 2026	17.98	17.98	17.98	17.98	17.98	1.70%	-
Mar 4, 2026	17.68	17.68	17.68	17.68	17.68	-	-
Mar 3, 2026	17.68	17.68	17.68	17.68	17.68	-0.23%	-
Mar 2, 2026	17.72	17.72	17.72	17.72	17.72	-1.88%	-
Feb 27, 2026	18.06	18.06	18.06	18.06	18.06	0.22%	-
Feb 26, 2026	18.02	18.02	18.02	18.02	18.02	-0.44%	-
Feb 25, 2026	18.10	18.10	18.10	18.10	18.10	-0.33%	-
Feb 24, 2026	18.16	18.16	18.16	18.16	18.16	0.89%	-
Feb 23, 2026	18.00	18.00	18.00	18.00	18.00	-0.55%	-
Feb 20, 2026	18.10	18.10	18.10	18.10	18.10	0.44%	-
Feb 19, 2026	18.02	18.02	18.02	18.02	18.02	-	-
Feb 18, 2026	18.02	18.02	18.02	18.02	18.02	0.45%	-
Feb 17, 2026	17.94	17.94	17.94	17.94	17.94	-0.33%	-
Feb 16, 2026	18.00	18.00	18.00	18.00	18.00	-0.77%	-
Feb 13, 2026	18.14	18.14	18.14	18.14	18.14	0.67%	-
Feb 12, 2026	18.02	18.02	18.02	18.02	18.02	-1.31%	-
Feb 11, 2026	18.26	18.26	18.26	18.26	18.26	1.33%	-
Feb 10, 2026	18.02	18.02	18.02	18.02	18.02	-0.99%	-
Feb 9, 2026	18.20	18.20	18.20	18.20	18.20	0.78%	-
Feb 6, 2026	18.06	18.06	18.06	18.06	18.06	-0.99%	-
Feb 5, 2026	18.24	18.24	18.24	18.24	18.24	-0.55%	-
Feb 4, 2026	18.34	18.34	18.34	18.34	18.34	-0.33%	-
Feb 3, 2026	18.40	18.40	18.40	18.40	18.40	0.99%	-
Feb 2, 2026	18.22	18.22	18.22	18.22	18.22	-1.73%	-
Jan 30, 2026	18.54	18.54	18.54	18.54	18.54	-0.64%	-
Jan 29, 2026	18.66	18.66	18.66	18.66	18.66	-0.21%	-
Jan 28, 2026	18.70	18.70	18.70	18.70	18.70	0.11%	-
Jan 27, 2026	18.68	18.68	18.68	18.68	18.68	1.63%	-
Jan 26, 2026	18.38	18.38	18.38	18.38	18.38	0.33%	-
Jan 23, 2026	18.32	18.32	18.32	18.32	18.32	0.11%	-
Jan 22, 2026	18.30	18.30	18.30	18.30	18.30	-0.33%	-
Jan 21, 2026	18.36	18.36	18.36	18.36	18.36	0.11%	-
Jan 20, 2026	18.34	18.34	18.34	18.34	18.34	-0.43%	-
Jan 19, 2026	18.42	18.42	18.42	18.42	18.42	-0.11%	-