FRA:5E1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	29.70	29.70	29.70	29.70	-	-4.19%	-
Jun 3, 2026	30.40	31.00	30.40	31.00	31.00	-0.48%	165
Jun 2, 2026	31.15	31.15	31.15	31.15	31.15	-	-
Jun 1, 2026	31.15	31.15	31.15	31.15	31.15	4.01%	-
May 29, 2026	29.95	29.95	29.95	29.95	29.95	3.45%	-
May 28, 2026	28.95	28.95	28.95	28.95	28.95	-4.14%	-
May 27, 2026	29.70	31.20	29.70	30.20	30.20	-0.92%	248
May 26, 2026	30.90	30.90	30.90	30.90	30.48	1.64%	-
May 25, 2026	30.40	30.40	30.40	30.40	29.99	-14.97%	-
May 22, 2026	35.75	35.75	35.75	35.75	35.26	-0.14%	-
May 21, 2026	35.80	35.80	35.80	35.80	35.31	0.56%	-
May 20, 2026	35.60	35.60	35.60	35.60	35.12	-0.42%	-
May 19, 2026	35.75	35.75	35.75	35.75	35.26	-1.52%	-
May 18, 2026	36.30	36.30	36.30	36.30	35.81	-2.42%	-
May 15, 2026	37.20	37.20	37.20	37.20	36.69	-1.85%	-
May 14, 2026	36.55	37.90	36.55	37.90	37.38	5.42%	30
May 13, 2026	35.95	35.95	35.95	35.95	35.46	-0.55%	-
May 12, 2026	36.15	36.15	36.15	36.15	35.66	-2.03%	-
May 11, 2026	36.90	36.90	36.90	36.90	36.40	1.79%	-
May 8, 2026	36.25	36.25	36.25	36.25	35.76	-0.28%	-
May 7, 2026	36.35	36.35	36.35	36.35	35.86	-1.09%	-
May 6, 2026	36.75	36.75	36.75	36.75	36.25	1.52%	-
May 5, 2026	36.20	36.20	36.20	36.20	35.71	-2.82%	-
May 4, 2026	36.55	37.25	36.55	37.25	36.74	4.20%	850
Apr 30, 2026	35.75	35.75	35.75	35.75	35.26	1.13%	-
Apr 29, 2026	35.35	35.35	35.35	35.35	34.87	-	-
Apr 28, 2026	35.35	35.35	35.35	35.35	34.87	-	-
Apr 27, 2026	35.35	35.35	35.35	35.35	34.87	-	-
Apr 24, 2026	35.35	35.35	35.35	35.35	34.87	-0.56%	-
Apr 23, 2026	35.55	35.55	35.55	35.55	35.07	-0.14%	-
Apr 22, 2026	35.60	35.60	35.60	35.60	35.12	0.14%	-
Apr 21, 2026	35.55	35.55	35.55	35.55	35.07	-0.42%	-
Apr 20, 2026	35.70	35.70	35.70	35.70	35.21	-1.38%	-
Apr 17, 2026	36.20	36.20	36.20	36.20	35.71	3.43%	-
Apr 16, 2026	35.00	35.00	35.00	35.00	34.52	0.14%	-
Apr 15, 2026	34.95	34.95	34.95	34.95	34.47	2.64%	-
Apr 14, 2026	34.05	34.05	34.05	34.05	33.59	0.89%	-
Apr 13, 2026	33.75	33.75	33.75	33.75	33.29	-0.59%	-
Apr 10, 2026	33.95	33.95	33.95	33.95	33.49	-0.29%	-
Apr 9, 2026	34.05	34.05	34.05	34.05	33.59	1.79%	-
Apr 8, 2026	33.45	33.45	33.45	33.45	33.00	1.83%	-
Apr 7, 2026	32.85	32.85	32.85	32.85	32.40	-1.35%	-
Apr 2, 2026	33.30	33.30	33.30	33.30	32.85	-0.60%	-
Apr 1, 2026	33.50	33.50	33.50	33.50	33.04	3.40%	-
Mar 31, 2026	32.40	32.40	32.40	32.40	31.96	0.93%	-
Mar 30, 2026	32.10	32.10	32.10	32.10	31.66	-0.47%	-
Mar 27, 2026	32.25	32.25	32.25	32.25	31.81	1.57%	-
Mar 26, 2026	31.75	31.75	31.75	31.75	31.32	-	-
Mar 25, 2026	31.75	31.75	31.75	31.75	31.32	-0.31%	-
Mar 24, 2026	31.85	31.85	31.85	31.85	31.42	1.11%	-