FRA:53V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	13.20	13.20	13.10	13.10	-	-0.76%	-
Jun 3, 2026	13.14	13.42	13.14	13.20	13.20	0.61%	230
Jun 2, 2026	13.00	13.12	13.00	13.12	13.12	0.92%	-
Jun 1, 2026	13.00	13.00	13.00	13.00	13.00	-	-
May 29, 2026	13.18	13.18	13.00	13.00	13.00	-1.37%	-
May 28, 2026	13.18	13.46	13.18	13.18	13.18	-	17
May 27, 2026	13.12	13.18	13.12	13.18	13.18	0.46%	-
May 26, 2026	13.14	13.14	13.12	13.12	13.12	-0.15%	215
May 25, 2026	13.16	13.16	13.14	13.14	13.14	-0.15%	-
May 22, 2026	13.16	13.16	13.16	13.16	13.16	-	-
May 21, 2026	13.18	13.36	13.16	13.16	13.16	-0.15%	69
May 20, 2026	13.30	13.30	13.18	13.18	13.18	-0.60%	-
May 19, 2026	13.26	13.26	13.26	13.26	13.26	-	-
May 18, 2026	13.30	13.30	13.26	13.26	13.26	-0.15%	-
May 15, 2026	13.34	13.34	13.18	13.28	13.28	-0.45%	2
May 14, 2026	13.34	13.34	13.34	13.34	13.34	-2.06%	-
May 13, 2026	13.34	13.62	13.34	13.62	13.62	1.95%	69
May 12, 2026	13.36	13.36	13.36	13.36	13.36	-	-
May 11, 2026	13.32	13.36	13.32	13.36	13.36	0.30%	35
May 8, 2026	13.32	13.60	13.32	13.32	13.32	0.91%	60
May 7, 2026	13.20	13.20	13.20	13.20	13.20	-0.45%	-
May 6, 2026	13.26	13.26	13.26	13.26	13.26	-	-
May 5, 2026	13.28	13.54	13.26	13.26	13.26	-	150
May 4, 2026	13.50	13.54	13.26	13.26	13.26	-1.92%	4
Apr 30, 2026	14.10	14.10	13.52	13.52	13.52	-5.98%	-
Apr 29, 2026	14.42	14.42	14.38	14.38	14.38	1.70%	10
Apr 28, 2026	14.24	14.24	14.14	14.14	14.14	-0.70%	-
Apr 27, 2026	14.50	14.56	14.24	14.24	14.24	-0.14%	100
Apr 24, 2026	14.26	14.26	14.26	14.26	14.26	0.14%	-
Apr 23, 2026	14.00	14.24	14.00	14.24	14.24	1.86%	-
Apr 22, 2026	13.64	13.98	13.64	13.98	13.98	2.49%	-
Apr 21, 2026	14.26	14.26	13.64	13.64	13.64	-2.43%	13
Apr 20, 2026	14.64	14.64	13.98	13.98	13.98	-1.83%	135
Apr 17, 2026	14.62	14.62	14.24	14.24	14.24	-2.60%	65
Apr 16, 2026	14.38	14.86	14.38	14.62	14.62	4.28%	1
Apr 15, 2026	13.74	14.02	13.74	14.02	14.02	2.04%	100
Apr 14, 2026	13.14	14.02	13.14	13.74	13.74	4.73%	832
Apr 13, 2026	12.84	13.12	12.84	13.12	13.12	-	175
Apr 10, 2026	13.12	13.12	13.12	13.12	13.12	-	-
Apr 9, 2026	13.12	13.12	13.12	13.12	13.12	-	-
Apr 8, 2026	12.68	13.40	12.68	13.12	13.12	3.47%	148
Apr 7, 2026	13.30	13.30	12.68	12.68	12.68	-2.46%	7
Apr 2, 2026	13.02	13.02	13.00	13.00	13.00	-0.15%	-
Apr 1, 2026	13.00	13.02	13.00	13.02	13.02	0.15%	-
Mar 31, 2026	13.02	13.02	13.00	13.00	13.00	-0.31%	-
Mar 30, 2026	13.10	13.24	13.04	13.04	13.04	0.62%	100
Mar 27, 2026	12.96	12.96	12.96	12.96	12.96	-	-
Mar 26, 2026	12.86	12.96	12.86	12.96	12.96	0.78%	20
Mar 25, 2026	12.94	12.94	12.86	12.86	12.86	-0.62%	-
Mar 24, 2026	13.02	13.02	12.94	12.94	12.94	-0.61%	-