FRA:5AP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	182.72	183.58	181.90	181.90	-	-0.90%	177
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
Mar 20, 2026	146.46	146.46	141.04	141.04	141.04	-3.58%	515
Mar 19, 2026	146.52	147.76	145.88	146.28	146.28	-0.26%	1,331
Mar 18, 2026	146.72	148.76	146.50	146.66	146.66	0.22%	430
Mar 17, 2026	145.00	148.12	145.00	146.34	146.34	0.76%	430
Mar 16, 2026	146.52	146.96	145.16	145.24	145.24	-0.47%	1,191
Mar 13, 2026	145.52	147.52	145.52	145.92	145.92	0.32%	390
Mar 12, 2026	141.50	145.62	141.50	145.46	145.46	2.18%	346
Mar 11, 2026	142.02	143.50	141.68	142.36	142.36	-0.01%	332
Mar 10, 2026	142.00	142.74	139.10	142.38	142.38	0.21%	1,060
Mar 9, 2026	141.50	143.64	141.00	142.08	142.08	-0.03%	536
Mar 6, 2026	140.66	142.12	138.66	142.12	142.12	0.99%	387
Mar 5, 2026	136.64	141.64	135.86	140.72	140.72	3.08%	1,724
Mar 4, 2026	133.30	137.66	133.30	136.52	136.52	1.83%	956
Mar 3, 2026	127.34	134.40	127.20	134.06	134.06	4.33%	1,442
Mar 2, 2026	124.56	128.90	124.56	128.50	128.50	2.50%	1,041