FRA:5711 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	18.15	18.74	18.15	18.59	18.59	1.42%	-
Oct 22, 2026	18.23	18.45	18.00	18.33	18.33	-0.62%	-
Oct 21, 2026	18.05	18.60	18.05	18.44	18.44	0.90%	-
Oct 20, 2026	17.99	18.36	17.99	18.28	18.28	0.38%	-
Oct 19, 2026	17.86	18.33	17.86	18.21	18.21	-0.41%	-
Oct 16, 2026	17.32	18.28	17.32	18.28	18.28	3.31%	-
Oct 15, 2026	18.16	18.31	17.70	17.70	17.70	-4.33%	-
Oct 14, 2026	18.42	18.86	18.42	18.50	18.50	-1.70%	-
Oct 13, 2026	18.43	18.82	18.43	18.82	18.82	-0.48%	-
Oct 12, 2026	18.41	18.93	18.41	18.91	18.91	0.56%	-
Oct 9, 2026	18.49	18.83	18.49	18.80	18.80	-0.42%	-
Oct 8, 2026	18.40	18.88	18.40	18.88	18.88	1.56%	-
Oct 7, 2026	18.51	18.72	18.30	18.59	18.59	-0.64%	-
Oct 6, 2026	17.99	18.71	17.99	18.71	18.71	2.38%	-
Oct 5, 2026	17.69	18.52	17.69	18.28	18.28	0.91%	-
Oct 2, 2026	17.45	18.34	17.45	18.11	18.11	0.47%	-
Oct 1, 2026	17.50	18.03	17.50	18.03	18.03	1.32%	-
Sep 30, 2026	17.51	17.92	17.51	17.79	17.79	-0.28%	-
Sep 29, 2026	17.92	18.05	17.84	17.84	17.84	-2.03%	-
Sep 28, 2026	18.22	18.25	18.17	18.21	18.21	-0.98%	-
Sep 25, 2026	18.10	18.48	18.10	18.39	18.39	-1.31%	-
Sep 24, 2026	18.39	18.66	18.39	18.64	18.64	-0.90%	-
Sep 23, 2026	18.09	19.03	18.09	18.81	18.81	1.59%	-
Sep 22, 2026	18.15	18.82	18.15	18.51	18.51	0.57%	-
Sep 21, 2026	17.99	18.41	17.99	18.41	18.41	0.33%	-
Sep 18, 2026	17.98	18.71	17.98	18.35	18.35	-0.97%	-
Sep 17, 2026	18.02	18.56	18.02	18.53	18.53	0.76%	-
Sep 16, 2026	17.97	18.53	17.97	18.39	18.39	-	-
Sep 15, 2026	18.50	18.78	18.38	18.39	18.39	-1.47%	-
Sep 14, 2026	18.86	19.10	18.66	18.66	18.66	-2.05%	-
Sep 11, 2026	18.63	19.21	18.63	19.05	19.05	-0.63%	-
Sep 10, 2026	19.20	19.65	19.17	19.17	19.17	-2.24%	-
Sep 9, 2026	19.31	19.83	19.31	19.61	19.61	-0.15%	-
Sep 8, 2026	18.70	19.64	18.70	19.64	19.64	2.32%	-
Sep 7, 2026	19.23	19.23	19.16	19.20	19.20	-1.18%	-
Sep 4, 2026	18.92	19.43	18.92	19.43	19.43	0.78%	-
Sep 3, 2026	18.98	19.37	18.98	19.28	19.28	-0.62%	-
Sep 2, 2026	19.03	19.40	19.03	19.40	19.40	0.28%	-
Sep 1, 2026	19.01	19.47	19.01	19.34	19.34	0.70%	-
Aug 31, 2026	19.11	19.23	19.11	19.21	19.21	0.10%	-
Aug 28, 2026	18.89	19.32	18.89	19.19	19.19	-0.42%	-
Aug 27, 2026	18.94	19.32	18.93	19.27	19.27	-0.23%	-
Aug 26, 2026	18.38	19.46	18.38	19.31	19.31	3.10%	-
Aug 25, 2026	18.54	18.94	18.54	18.73	18.73	-0.85%	-
Aug 24, 2026	18.49	18.92	18.49	18.89	18.89	-0.32%	-
Aug 21, 2026	18.63	19.21	18.63	18.95	18.95	-0.81%	-
Aug 20, 2026	18.85	19.33	18.85	19.11	19.11	-0.37%	-
Aug 19, 2026	19.29	19.46	19.11	19.18	19.18	-1.82%	-
Aug 18, 2026	18.86	19.56	18.86	19.53	19.53	2.09%	-
Aug 17, 2026	19.00	19.31	19.00	19.13	19.13	-1.52%	-