FRA:50DA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	11.30	11.30	11.30	11.30	-	1.80%	-
Jun 4, 2026	11.00	11.10	11.00	11.10	11.10	-	-
Jun 3, 2026	11.10	11.10	11.10	11.10	11.10	-0.89%	-
Jun 2, 2026	11.20	11.20	11.20	11.20	11.20	0.90%	-
Jun 1, 2026	11.10	11.10	11.10	11.10	11.10	-1.77%	-
May 29, 2026	11.20	11.30	11.20	11.30	11.30	1.80%	-
May 28, 2026	11.20	11.20	11.10	11.10	11.10	-1.77%	-
May 27, 2026	11.20	11.30	11.20	11.30	11.30	-0.88%	-
May 26, 2026	11.40	11.40	11.40	11.40	11.40	1.79%	-
May 25, 2026	11.20	11.20	11.20	11.20	11.20	-2.61%	-
May 22, 2026	11.50	11.50	11.50	11.50	11.50	-0.86%	-
May 21, 2026	11.60	11.60	11.60	11.60	11.60	3.57%	-
May 20, 2026	11.20	11.20	11.20	11.20	11.20	-	-
May 19, 2026	11.20	11.20	11.20	11.20	11.20	-	-
May 18, 2026	11.20	11.20	11.20	11.20	11.20	-0.88%	-
May 15, 2026	11.20	11.30	11.20	11.30	11.30	-1.74%	-
May 14, 2026	11.50	11.50	11.50	11.50	11.50	-2.54%	-
May 13, 2026	11.70	11.80	11.70	11.80	11.80	-0.84%	-
May 12, 2026	11.90	11.90	11.90	11.90	11.90	-	-
May 11, 2026	11.90	11.90	11.90	11.90	11.90	-	-
May 8, 2026	11.90	11.90	11.90	11.90	11.90	1.71%	-
May 7, 2026	11.70	11.70	11.70	11.70	11.70	-	-
May 6, 2026	11.50	11.80	11.50	11.70	11.70	4.46%	-
May 5, 2026	11.20	11.20	11.20	11.20	11.20	-0.88%	-
May 4, 2026	11.20	11.30	11.20	11.30	11.30	-0.88%	-
Apr 30, 2026	11.40	11.40	11.40	11.40	11.40	-1.72%	-
Apr 29, 2026	11.60	11.60	11.60	11.60	11.60	-0.85%	-
Apr 28, 2026	11.60	11.70	11.60	11.70	11.70	-0.85%	-
Apr 27, 2026	11.70	11.80	11.70	11.80	11.80	0.85%	-
Apr 24, 2026	11.70	11.70	11.70	11.70	11.70	-	-
Apr 23, 2026	11.70	11.70	11.70	11.70	11.70	-0.85%	-
Apr 22, 2026	11.80	11.80	11.80	11.80	11.80	-	-
Apr 21, 2026	11.80	11.80	11.80	11.80	11.80	-1.67%	-
Apr 20, 2026	12.00	12.00	12.00	12.00	12.00	1.69%	-
Apr 17, 2026	11.80	11.80	11.80	11.80	11.80	-0.84%	-
Apr 16, 2026	11.80	11.90	11.80	11.90	11.90	1.71%	-
Apr 15, 2026	11.70	11.70	11.70	11.70	11.70	0.86%	-
Apr 14, 2026	11.40	11.60	11.40	11.60	11.60	1.75%	-
Apr 13, 2026	11.40	11.40	11.40	11.40	11.40	-0.87%	-
Apr 10, 2026	11.50	11.50	11.50	11.50	11.50	1.77%	-
Apr 9, 2026	11.40	11.40	11.30	11.30	11.30	2.73%	-
Apr 8, 2026	11.00	11.00	11.00	11.00	11.00	-1.79%	-
Apr 7, 2026	11.20	11.20	11.20	11.20	11.20	1.82%	-
Apr 2, 2026	11.10	11.10	11.00	11.00	11.00	-0.90%	-
Apr 1, 2026	11.10	11.10	11.10	11.10	11.10	3.74%	-
Mar 31, 2026	10.70	10.70	10.70	10.70	10.70	-1.83%	-
Mar 30, 2026	10.90	10.90	10.90	10.90	10.90	-1.80%	-
Mar 27, 2026	11.10	11.10	11.10	11.10	11.10	-1.77%	-
Mar 26, 2026	11.40	11.40	11.30	11.30	11.30	-3.42%	-
Mar 25, 2026	11.30	11.70	11.30	11.70	11.70	2.63%	-