FRA:50DA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	11.70	11.70	11.50	11.50	11.50	-1.71%	-
Jul 17, 2026	11.70	11.70	11.70	11.70	11.70	-	-
Jul 16, 2026	11.70	11.70	11.70	11.70	11.70	1.74%	-
Jul 15, 2026	11.50	11.50	11.50	11.50	11.50	-0.86%	-
Jul 14, 2026	11.60	11.60	11.60	11.60	11.60	1.75%	-
Jul 13, 2026	11.40	11.40	11.40	11.40	11.40	0.88%	-
Jul 10, 2026	11.30	11.30	11.30	11.30	11.30	-0.88%	-
Jul 9, 2026	11.40	11.40	11.40	11.40	11.40	-4.20%	-
Jul 8, 2026	11.90	11.90	11.90	11.90	11.90	-	-
Jul 7, 2026	11.90	11.90	11.90	11.90	11.90	-3.25%	-
Jul 6, 2026	12.30	12.30	12.30	12.30	12.30	1.65%	-
Jul 3, 2026	12.10	12.10	12.10	12.10	12.10	1.68%	-
Jul 2, 2026	11.90	11.90	11.90	11.90	11.90	-	-
Jul 1, 2026	11.90	11.90	11.90	11.90	11.90	0.85%	-
Jun 30, 2026	11.80	11.80	11.80	11.80	11.80	-0.84%	-
Jun 29, 2026	11.90	11.90	11.90	11.90	11.90	2.59%	-
Jun 26, 2026	11.60	11.60	11.60	11.60	11.60	-0.85%	-
Jun 25, 2026	11.70	11.70	11.70	11.70	11.70	-	-
Jun 24, 2026	11.60	11.70	11.60	11.70	11.70	-	-
Jun 23, 2026	11.70	11.70	11.70	11.70	11.70	-1.68%	-
Jun 22, 2026	11.90	11.90	11.90	11.90	11.90	-	-
Jun 19, 2026	11.90	11.90	11.90	11.90	11.90	0.85%	-
Jun 18, 2026	11.80	11.80	11.80	11.80	11.80	-	-
Jun 17, 2026	11.80	11.80	11.80	11.80	11.80	-0.84%	-
Jun 16, 2026	11.90	11.90	11.90	11.90	11.90	0.85%	-
Jun 15, 2026	11.80	11.80	11.80	11.80	11.80	-0.77%	-
Jun 12, 2026	12.00	12.00	12.00	12.00	11.89	1.69%	-
Jun 11, 2026	11.90	11.90	11.80	11.80	11.69	-4.07%	-
Jun 10, 2026	12.30	12.30	12.30	12.30	12.19	2.50%	-
Jun 9, 2026	12.00	12.00	12.00	12.00	11.89	-0.83%	-
Jun 8, 2026	12.10	12.10	12.10	12.10	11.99	7.08%	-
Jun 5, 2026	11.30	11.30	11.30	11.30	11.20	1.80%	-
Jun 4, 2026	11.00	11.10	11.00	11.10	11.00	-	-
Jun 3, 2026	11.10	11.10	11.10	11.10	11.00	-0.89%	-
Jun 2, 2026	11.20	11.20	11.20	11.20	11.10	0.90%	-
Jun 1, 2026	11.10	11.10	11.10	11.10	11.00	-1.77%	-
May 29, 2026	11.20	11.30	11.20	11.30	11.20	1.80%	-
May 28, 2026	11.20	11.20	11.10	11.10	11.00	-1.77%	-
May 27, 2026	11.20	11.30	11.20	11.30	11.20	-0.88%	-
May 26, 2026	11.40	11.40	11.40	11.40	11.30	1.79%	-
May 25, 2026	11.20	11.20	11.20	11.20	11.10	-2.61%	-
May 22, 2026	11.50	11.50	11.50	11.50	11.40	-0.86%	-
May 21, 2026	11.60	11.60	11.60	11.60	11.50	3.57%	-
May 20, 2026	11.20	11.20	11.20	11.20	11.10	-	-
May 19, 2026	11.20	11.20	11.20	11.20	11.10	-	-
May 18, 2026	11.20	11.20	11.20	11.20	11.10	-0.88%	-
May 15, 2026	11.20	11.30	11.20	11.30	11.20	-1.74%	-
May 14, 2026	11.50	11.50	11.50	11.50	11.40	-2.54%	-
May 13, 2026	11.70	11.80	11.70	11.80	11.69	-0.84%	-
May 12, 2026	11.90	11.90	11.90	11.90	11.79	-	-