FRA:53V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.64	13.64	13.64	13.64	13.64	0.89%	-
Jun 25, 2026	13.36	13.52	13.36	13.52	13.52	0.60%	300
Jun 24, 2026	13.44	13.44	13.44	13.44	13.44	-2.61%	-
Jun 23, 2026	13.80	13.80	13.80	13.80	13.80	-	-
Jun 22, 2026	14.40	14.40	13.64	13.80	13.80	2.42%	17
Jun 19, 2026	14.22	14.22	14.22	14.22	13.47	0.14%	-
Jun 18, 2026	13.92	14.20	13.92	14.20	13.45	5.97%	-
Jun 17, 2026	13.40	13.40	13.40	13.40	12.70	-2.62%	-
Jun 16, 2026	13.24	13.76	13.24	13.76	13.04	3.93%	79
Jun 15, 2026	13.18	13.24	13.18	13.24	12.54	0.46%	-
Jun 12, 2026	13.18	13.18	13.18	13.18	12.49	-	-
Jun 11, 2026	13.18	13.18	13.18	13.18	12.49	-	-
Jun 10, 2026	13.18	13.18	13.18	13.18	12.49	-	-
Jun 9, 2026	13.12	13.18	13.12	13.18	12.49	0.46%	-
Jun 8, 2026	13.08	13.38	13.08	13.12	12.43	0.31%	18
Jun 5, 2026	13.10	13.10	13.08	13.08	12.39	-0.15%	-
Jun 4, 2026	13.20	13.20	13.10	13.10	12.41	-0.76%	430
Jun 3, 2026	13.14	13.42	13.14	13.20	12.51	0.61%	230
Jun 2, 2026	13.00	13.12	13.00	13.12	12.43	0.92%	-
Jun 1, 2026	13.00	13.00	13.00	13.00	12.32	-	-
May 29, 2026	13.18	13.18	13.00	13.00	12.32	-1.37%	-
May 28, 2026	13.18	13.46	13.18	13.18	12.49	-	17
May 27, 2026	13.12	13.18	13.12	13.18	12.49	0.46%	-
May 26, 2026	13.14	13.14	13.12	13.12	12.43	-0.15%	215
May 25, 2026	13.16	13.16	13.14	13.14	12.45	-0.15%	-
May 22, 2026	13.16	13.16	13.16	13.16	12.47	-	-
May 21, 2026	13.18	13.36	13.16	13.16	12.47	-0.15%	69
May 20, 2026	13.30	13.30	13.18	13.18	12.49	-0.60%	-
May 19, 2026	13.26	13.26	13.26	13.26	12.56	-	-
May 18, 2026	13.30	13.30	13.26	13.26	12.56	-0.15%	-
May 15, 2026	13.34	13.34	13.18	13.28	12.58	-0.45%	2
May 14, 2026	13.34	13.34	13.34	13.34	12.64	-2.06%	-
May 13, 2026	13.34	13.62	13.34	13.62	12.91	1.95%	69
May 12, 2026	13.36	13.36	13.36	13.36	12.66	-	-
May 11, 2026	13.32	13.36	13.32	13.36	12.66	0.30%	35
May 8, 2026	13.32	13.60	13.32	13.32	12.62	0.91%	60
May 7, 2026	13.20	13.20	13.20	13.20	12.51	-0.45%	-
May 6, 2026	13.26	13.26	13.26	13.26	12.56	-	-
May 5, 2026	13.28	13.54	13.26	13.26	12.56	-	150
May 4, 2026	13.50	13.54	13.26	13.26	12.56	-1.92%	4
Apr 30, 2026	14.10	14.10	13.52	13.52	12.81	-5.98%	-
Apr 29, 2026	14.42	14.42	14.38	14.38	13.63	1.70%	10
Apr 28, 2026	14.24	14.24	14.14	14.14	13.40	-0.70%	-
Apr 27, 2026	14.50	14.56	14.24	14.24	13.49	-0.14%	100
Apr 24, 2026	14.26	14.26	14.26	14.26	13.51	0.14%	-
Apr 23, 2026	14.00	14.24	14.00	14.24	13.49	1.86%	-
Apr 22, 2026	13.64	13.98	13.64	13.98	13.25	2.49%	-
Apr 21, 2026	14.26	14.26	13.64	13.64	12.92	-2.43%	13
Apr 20, 2026	14.64	14.64	13.98	13.98	13.25	-1.83%	135
Apr 17, 2026	14.62	14.62	14.24	14.24	13.49	-2.60%	65