FRA:5E1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.25	32.25	32.25	32.25	32.25	1.57%	-
Mar 26, 2026	31.75	31.75	31.75	31.75	31.75	-	-
Mar 25, 2026	31.75	31.75	31.75	31.75	31.75	-0.31%	-
Mar 24, 2026	31.85	31.85	31.85	31.85	31.85	1.11%	-
Mar 23, 2026	31.50	31.50	31.50	31.50	31.50	-0.79%	-
Mar 20, 2026	31.95	31.95	31.75	31.75	31.75	-1.70%	200
Mar 19, 2026	32.30	32.30	32.30	32.30	32.30	-1.37%	-
Mar 18, 2026	32.75	32.75	32.75	32.75	32.75	-	-
Mar 17, 2026	32.75	32.75	32.75	32.75	32.75	-0.61%	-
Mar 16, 2026	32.95	32.95	32.95	32.95	32.95	-1.64%	-
Mar 13, 2026	33.50	33.50	33.50	33.50	33.50	-1.03%	-
Mar 12, 2026	33.85	33.85	33.85	33.85	33.85	-0.15%	-
Mar 11, 2026	33.90	33.90	33.90	33.90	33.90	-3.56%	-
Mar 10, 2026	33.50	35.15	33.50	35.15	35.15	3.69%	19
Mar 9, 2026	33.90	33.90	33.90	33.90	33.90	-2.02%	-
Mar 6, 2026	33.30	34.60	33.30	34.60	34.60	2.98%	87
Mar 5, 2026	33.60	33.60	33.60	33.60	33.60	-0.44%	-
Mar 4, 2026	33.75	33.75	33.75	33.75	33.75	-4.12%	-
Mar 3, 2026	34.95	35.20	34.95	35.20	35.20	6.99%	859
Mar 2, 2026	32.90	32.90	32.90	32.90	32.90	-1.35%	-
Feb 27, 2026	33.35	33.35	33.35	33.35	33.35	-0.30%	-
Feb 26, 2026	33.45	33.45	33.45	33.45	33.45	0.30%	-
Feb 25, 2026	33.35	33.35	33.35	33.35	33.35	1.37%	-
Feb 24, 2026	32.90	32.90	32.90	32.90	32.90	-0.60%	-
Feb 23, 2026	33.10	33.10	33.10	33.10	33.10	-2.36%	-
Feb 20, 2026	33.90	33.90	33.90	33.90	33.90	1.04%	-
Feb 19, 2026	33.55	33.55	33.55	33.55	33.55	0.45%	-
Feb 18, 2026	33.40	33.40	33.40	33.40	33.40	0.15%	40
Feb 17, 2026	33.30	33.35	33.30	33.35	33.35	-0.89%	709
Feb 16, 2026	33.65	33.65	33.65	33.65	33.65	-0.59%	-
Feb 13, 2026	33.85	33.85	33.85	33.85	33.85	-3.01%	-
Feb 12, 2026	34.90	34.90	34.90	34.90	34.90	-3.32%	-
Feb 11, 2026	36.10	36.10	36.10	36.10	36.10	0.70%	-
Feb 10, 2026	35.85	35.85	35.85	35.85	35.85	1.56%	-
Feb 9, 2026	35.30	35.30	35.30	35.30	35.30	0.14%	-
Feb 6, 2026	35.25	35.25	35.25	35.25	35.25	-1.67%	-
Feb 5, 2026	35.40	35.85	35.40	35.85	35.85	-1.51%	140
Feb 4, 2026	35.30	36.40	35.30	36.40	36.40	2.82%	42
Feb 3, 2026	35.40	35.40	35.40	35.40	35.40	0.43%	-
Feb 2, 2026	35.25	35.25	35.25	35.25	35.25	-2.35%	-
Jan 30, 2026	36.10	36.10	36.10	36.10	36.10	0.56%	-
Jan 29, 2026	35.90	35.90	35.90	35.90	35.90	0.28%	-
Jan 28, 2026	35.80	35.80	35.80	35.80	35.80	0.14%	-
Jan 27, 2026	35.75	35.75	35.75	35.75	35.75	-0.69%	-
Jan 26, 2026	36.00	36.00	36.00	36.00	36.00	2.27%	-
Jan 23, 2026	35.20	35.20	35.20	35.20	35.20	0.57%	-
Jan 22, 2026	35.00	35.00	35.00	35.00	35.00	1.89%	-
Jan 21, 2026	34.35	34.35	34.35	34.35	34.35	-2.14%	-
Jan 20, 2026	34.50	35.10	34.50	35.10	35.10	-0.71%	25
Jan 19, 2026	35.35	35.35	35.35	35.35	35.35	-0.14%	-