FRA:53V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	13.40	13.40	13.26	13.34	13.34	-0.74%	60
Jul 16, 2026	13.44	13.44	13.44	13.44	13.44	-2.04%	-
Jul 15, 2026	13.38	13.72	13.38	13.72	13.72	-0.44%	150
Jul 14, 2026	13.48	13.78	13.48	13.78	13.78	2.23%	74
Jul 13, 2026	13.48	13.48	13.48	13.48	13.48	-	-
Jul 10, 2026	13.46	13.48	13.46	13.48	13.48	-	-
Jul 9, 2026	13.48	13.48	13.48	13.48	13.48	-	-
Jul 8, 2026	13.48	13.48	13.48	13.48	13.48	-1.03%	-
Jul 7, 2026	13.62	13.62	13.62	13.62	13.62	-	-
Jul 6, 2026	13.80	13.80	13.62	13.62	13.62	-1.45%	-
Jul 3, 2026	13.78	13.82	13.78	13.82	13.82	-2.54%	-
Jul 2, 2026	13.88	14.18	13.88	14.18	14.18	3.65%	10
Jul 1, 2026	13.68	13.68	13.68	13.68	13.68	-2.15%	-
Jun 30, 2026	13.58	13.98	13.58	13.98	13.98	2.95%	151
Jun 29, 2026	13.64	13.82	13.58	13.58	13.58	-0.29%	150
Jun 26, 2026	13.64	13.64	13.62	13.62	13.62	0.74%	-
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