FRA:49V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	290.15	294.50	282.00	282.00	282.00	2.01%	249
Jun 24, 2026	285.25	287.50	276.45	276.45	276.45	-1.43%	224
Jun 23, 2026	301.65	301.65	279.90	280.45	280.45	-10.49%	424
Jun 22, 2026	293.95	313.30	291.65	313.30	313.30	-2.17%	439
Jun 19, 2026	290.90	320.25	287.35	320.25	320.25	10.01%	137
Jun 18, 2026	279.45	291.10	279.45	291.10	291.10	3.72%	152
Jun 17, 2026	259.45	280.65	259.45	280.65	280.65	5.89%	240
Jun 16, 2026	268.80	270.85	262.85	265.05	265.05	-0.95%	233
Jun 15, 2026	275.00	275.25	267.60	267.60	267.60	3.28%	824
Jun 12, 2026	259.55	262.75	255.45	259.15	259.10	1.61%	779
Jun 11, 2026	247.70	255.05	245.50	255.05	255.00	6.89%	505
Jun 10, 2026	246.50	250.70	238.60	238.60	238.55	-4.66%	310
Jun 9, 2026	262.90	262.90	241.60	250.25	250.20	-4.08%	654
Jun 8, 2026	259.00	269.15	259.00	260.90	260.85	2.31%	267
Jun 5, 2026	269.50	273.25	255.00	255.00	254.95	-6.82%	151
Jun 4, 2026	278.75	281.45	267.15	273.65	273.59	-4.78%	222
Jun 3, 2026	293.40	298.05	283.00	287.40	287.34	-0.16%	746
Jun 2, 2026	281.45	292.35	277.15	287.85	287.79	2.90%	1,037
Jun 1, 2026	278.60	280.40	271.60	279.75	279.69	4.68%	557
May 29, 2026	274.00	275.60	264.55	267.25	267.19	-2.64%	338
May 28, 2026	272.80	274.50	265.00	274.50	274.44	-0.92%	70
May 27, 2026	281.05	283.90	269.40	277.05	276.99	-1.41%	379
May 26, 2026	290.55	295.60	281.00	281.00	280.94	-4.42%	503
May 25, 2026	289.05	294.00	288.40	294.00	293.94	3.16%	756
May 22, 2026	284.70	289.60	282.25	285.00	284.94	1.06%	410
May 21, 2026	277.60	283.95	273.50	282.00	281.94	0.95%	211
May 20, 2026	278.40	286.35	277.00	279.35	279.29	0.27%	293
May 19, 2026	287.90	291.95	275.00	278.60	278.54	-2.84%	309
May 18, 2026	318.00	321.55	286.75	286.75	286.69	-8.75%	429
May 15, 2026	316.45	318.70	309.35	314.25	314.18	-2.21%	601
May 14, 2026	319.00	321.35	313.90	321.35	321.28	0.56%	129
May 13, 2026	314.95	323.10	313.35	319.55	319.48	3.25%	229
May 12, 2026	311.65	311.65	298.40	309.50	309.44	-1.51%	404
May 11, 2026	291.80	314.25	287.70	314.25	314.18	8.18%	475
May 8, 2026	292.45	298.30	288.55	290.50	290.44	0.24%	225
May 7, 2026	305.35	308.80	287.00	289.80	289.74	-5.53%	366
May 6, 2026	299.95	306.75	296.20	306.75	306.69	5.78%	1,885
May 5, 2026	281.70	291.45	281.70	290.00	289.94	3.37%	1,081
May 4, 2026	280.10	285.00	279.90	280.55	280.49	1.19%	692
Apr 30, 2026	262.55	277.25	261.50	277.25	277.19	6.29%	173
Apr 29, 2026	260.30	264.15	257.30	260.85	260.80	-0.23%	157
Apr 28, 2026	272.05	272.15	255.05	261.45	261.40	-3.88%	418
Apr 27, 2026	278.00	279.80	264.30	272.00	271.94	-2.86%	426
Apr 24, 2026	278.00	284.15	276.65	280.00	279.94	2.47%	333
Apr 23, 2026	260.00	278.60	257.80	273.25	273.19	4.75%	139
Apr 22, 2026	275.00	275.00	252.90	260.85	260.80	-0.44%	184
Apr 21, 2026	269.50	274.80	262.00	262.00	261.95	-2.29%	379
Apr 20, 2026	258.55	268.15	256.50	268.15	268.09	2.92%	392
Apr 17, 2026	249.15	261.15	249.00	260.55	260.50	3.72%	160
Apr 16, 2026	257.45	259.60	251.20	251.20	251.15	-0.61%	270