FRA:5AP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2026	126.28	127.28	122.02	125.36	125.36	-0.82%	10,082
Feb 26, 2026	122.58	127.56	122.58	126.40	126.40	3.15%	2,420
Feb 25, 2026	119.76	122.54	119.76	122.54	122.54	1.27%	2,431
Feb 24, 2026	122.56	125.00	119.26	121.00	121.00	-0.66%	1,564
Feb 23, 2026	125.14	127.32	121.68	121.80	121.80	-3.47%	1,502
Feb 20, 2026	128.52	134.02	126.18	126.18	126.18	-1.42%	1,194
Feb 19, 2026	129.50	130.36	126.80	128.00	128.00	-1.10%	1,833
Feb 18, 2026	128.28	130.90	125.70	129.42	129.42	-6.00%	3,685
Feb 17, 2026	139.50	140.84	136.16	137.68	137.68	-2.35%	848
Feb 16, 2026	140.98	142.96	140.98	141.00	141.00	0.37%	1,655
Feb 13, 2026	136.66	143.00	136.66	140.48	140.48	5.37%	1,887
Feb 12, 2026	140.22	140.22	133.32	133.32	133.32	-4.29%	497
Feb 11, 2026	141.42	142.00	138.36	139.30	139.30	0.58%	1,672