FRA:5D4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	38.60	43.40	38.60	40.20	40.20	4.15%	80
Jul 17, 2026	38.60	38.80	38.20	38.60	38.60	-0.52%	-
Jul 16, 2026	38.20	38.80	38.20	38.80	38.80	1.57%	-
Jul 15, 2026	37.60	38.20	37.40	38.20	38.20	1.60%	-
Jul 14, 2026	37.40	38.00	37.40	37.60	37.60	-	-
Jul 13, 2026	37.20	37.60	36.60	37.60	37.60	0.53%	-
Jul 10, 2026	37.40	37.80	36.80	37.40	37.40	-	-
Jul 9, 2026	37.40	37.80	37.40	37.40	37.40	0.54%	-
Jul 8, 2026	38.20	38.20	37.20	37.20	37.20	-3.63%	-
Jul 7, 2026	40.60	40.60	38.60	38.60	38.60	-4.46%	-
Jul 6, 2026	43.60	43.60	40.40	40.40	40.40	-6.91%	-
Jul 3, 2026	43.60	43.60	43.40	43.40	43.40	-0.46%	-
Jul 2, 2026	45.40	45.40	43.60	43.60	43.60	-4.80%	-
Jul 1, 2026	46.60	46.80	45.80	45.80	45.80	-2.14%	-
Jun 30, 2026	47.20	47.20	46.60	46.80	46.80	-0.85%	-
Jun 29, 2026	47.00	47.20	45.20	47.20	47.20	1.29%	-
Jun 26, 2026	46.40	46.80	46.20	46.60	46.60	0.43%	-
Jun 25, 2026	43.80	46.40	43.80	46.40	46.40	4.98%	-
Jun 24, 2026	43.00	44.20	43.00	44.20	44.20	2.31%	-
Jun 23, 2026	43.00	43.60	43.00	43.20	43.20	-0.46%	-
Jun 22, 2026	42.80	43.60	42.80	43.40	43.40	1.88%	-
Jun 19, 2026	42.60	42.60	42.60	42.60	42.60	-	-
Jun 18, 2026	41.40	42.60	41.40	42.60	42.60	3.40%	-
Jun 17, 2026	40.40	41.60	40.40	41.20	41.20	2.49%	-
Jun 16, 2026	40.00	40.20	40.00	40.20	40.20	0.63%	-
Jun 15, 2026	40.60	40.60	40.20	40.20	39.95	-	-
Jun 12, 2026	40.20	40.40	40.00	40.20	39.95	0.50%	-
Jun 11, 2026	39.60	40.60	39.60	40.00	39.75	1.01%	-
Jun 10, 2026	39.40	39.60	39.20	39.60	39.35	0.51%	-
Jun 9, 2026	38.60	39.40	38.60	39.40	39.15	1.55%	-
Jun 8, 2026	38.00	39.20	38.00	38.80	38.56	1.57%	-
Jun 5, 2026	38.20	38.40	37.80	38.20	37.96	-	-
Jun 4, 2026	38.20	38.40	38.00	38.20	37.96	-0.52%	-
Jun 3, 2026	38.60	38.60	38.20	38.40	38.16	-	-
Jun 2, 2026	37.20	38.40	37.20	38.40	38.16	3.78%	-
Jun 1, 2026	37.80	37.80	36.40	37.00	36.77	-2.12%	-
May 29, 2026	38.00	38.00	37.60	37.80	37.56	-	-
May 28, 2026	38.60	38.60	37.80	37.80	37.56	-3.08%	-
May 27, 2026	38.40	39.00	38.40	39.00	38.75	1.56%	-
May 26, 2026	38.00	38.40	37.80	38.40	38.16	1.05%	-
May 25, 2026	37.80	38.00	37.80	38.00	37.76	1.06%	-
May 22, 2026	37.20	37.60	37.00	37.60	37.36	1.62%	-
May 21, 2026	37.40	37.40	36.80	37.00	36.77	-0.54%	-
May 20, 2026	36.60	37.20	36.60	37.20	36.97	1.64%	-
May 19, 2026	37.60	37.60	36.60	36.60	36.37	-2.66%	-
May 18, 2026	37.40	37.80	37.40	37.60	37.36	-	-
May 15, 2026	38.40	38.40	37.60	37.60	37.36	-1.57%	-
May 14, 2026	38.00	38.40	38.00	38.20	37.96	1.06%	-
May 13, 2026	38.00	38.00	37.60	37.80	37.56	-0.53%	-
May 12, 2026	38.40	38.60	38.00	38.00	37.76	-1.04%	-