FRA:5AP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	247.25	252.00	241.20	248.10	-	-2.63%	84
Jun 2, 2026	257.05	258.00	250.15	254.80	254.80	-1.41%	1,257
Jun 1, 2026	243.75	260.50	243.00	258.45	258.45	7.02%	1,841
May 29, 2026	222.65	241.50	222.00	241.50	241.50	9.37%	546
May 28, 2026	215.30	221.45	214.90	220.80	220.80	3.64%	3,352
May 27, 2026	215.35	216.75	210.15	213.05	213.05	-3.53%	886
May 26, 2026	225.55	226.35	216.00	220.85	220.85	-3.50%	595
May 25, 2026	225.50	229.95	225.50	228.85	228.85	2.14%	199
May 22, 2026	218.05	224.70	215.45	224.05	224.05	3.23%	665
May 21, 2026	210.80	217.30	210.65	217.05	217.05	2.43%	640
May 20, 2026	207.85	214.80	203.25	211.90	211.90	2.29%	415
May 19, 2026	211.65	213.45	207.15	207.15	207.15	-2.36%	1,277
May 18, 2026	207.65	212.45	204.70	212.15	212.15	1.65%	756
May 15, 2026	202.00	210.35	200.45	208.70	208.70	3.32%	504
May 14, 2026	193.46	203.90	192.62	202.00	202.00	3.93%	1,002
May 13, 2026	182.72	194.36	181.52	194.36	194.36	5.88%	9,297
May 12, 2026	181.20	183.56	179.64	183.56	183.56	1.38%	1,927
May 11, 2026	175.42	181.16	174.46	181.06	181.06	3.10%	787
May 8, 2026	166.22	175.62	165.16	175.62	175.62	5.28%	1,535
May 7, 2026	159.04	168.02	159.04	166.82	166.82	6.94%	746
May 6, 2026	156.10	156.38	152.90	156.00	156.00	-0.78%	821
May 5, 2026	158.04	159.10	155.80	157.22	157.22	-0.37%	275
May 4, 2026	154.02	159.34	154.02	157.80	157.80	3.33%	466
Apr 30, 2026	153.52	154.64	148.98	152.72	152.72	-1.79%	1,398
Apr 29, 2026	154.58	155.50	152.22	155.50	155.50	0.37%	256
Apr 28, 2026	156.26	158.04	154.92	154.92	154.92	-0.65%	514
Apr 27, 2026	151.72	156.48	150.72	155.94	155.94	2.27%	943
Apr 24, 2026	148.40	152.48	148.06	152.48	152.48	2.99%	503
Apr 23, 2026	150.74	151.88	145.84	148.06	148.06	-4.38%	776
Apr 22, 2026	149.92	154.84	149.84	154.84	154.84	4.00%	264
Apr 21, 2026	144.62	149.40	144.62	148.88	148.88	3.72%	119
Apr 20, 2026	141.22	144.60	140.58	143.54	143.54	0.62%	1,679
Apr 17, 2026	141.48	143.54	141.48	142.66	142.66	0.62%	678
Apr 16, 2026	140.24	143.32	140.00	141.78	141.78	1.84%	1,317
Apr 15, 2026	136.02	139.22	136.02	139.22	139.22	1.72%	1,037
Apr 14, 2026	138.02	138.64	136.28	136.86	136.86	-0.70%	440
Apr 13, 2026	132.62	137.82	132.40	137.82	137.82	3.84%	470
Apr 10, 2026	143.02	147.80	129.48	132.72	132.72	-6.78%	417
Apr 9, 2026	149.10	149.10	140.88	142.38	142.38	-4.31%	2,076
Apr 8, 2026	149.40	150.50	147.86	148.80	148.80	1.71%	647
Apr 7, 2026	139.88	146.30	138.66	146.30	146.30	3.64%	1,101
Apr 2, 2026	137.62	141.16	137.08	141.16	141.16	1.88%	599
Apr 1, 2026	140.00	140.80	136.34	138.56	138.56	0.03%	632
Mar 31, 2026	135.66	138.52	135.04	138.52	138.52	2.85%	1,881
Mar 30, 2026	129.32	136.84	128.22	134.68	134.68	5.96%	458
Mar 27, 2026	135.60	135.78	125.46	127.10	127.10	-6.24%	2,057
Mar 26, 2026	132.12	137.04	131.46	135.56	135.56	2.40%	366
Mar 25, 2026	136.46	137.40	132.38	132.38	132.38	-2.75%	407
Mar 24, 2026	141.00	142.42	135.68	136.12	136.12	-3.71%	768
Mar 23, 2026	141.00	142.98	139.50	141.36	141.36	0.23%	185