FRA:5EA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	19.99	19.99	19.99	19.99	-	-1.36%	-
Jun 1, 2026	20.26	20.26	20.26	20.26	20.26	-0.34%	-
May 29, 2026	20.33	20.33	20.33	20.33	20.33	1.19%	-
May 28, 2026	20.09	20.09	20.09	20.09	20.09	3.77%	-
May 27, 2026	19.36	19.36	19.36	19.36	19.36	4.14%	-
May 26, 2026	18.59	18.59	18.59	18.59	18.59	-0.35%	-
May 25, 2026	18.66	18.66	18.66	18.66	18.66	2.64%	-
May 22, 2026	18.18	18.18	18.18	18.18	18.18	2.86%	-
May 21, 2026	17.67	17.67	17.67	17.67	17.67	4.99%	-
May 20, 2026	16.83	16.83	16.83	16.83	16.83	0.18%	-
May 19, 2026	16.80	16.80	16.80	16.80	16.80	0.66%	-
May 18, 2026	16.69	16.69	16.69	16.69	16.69	-7.99%	-
May 15, 2026	18.14	18.14	18.14	18.14	18.14	-1.44%	-
May 14, 2026	18.41	18.41	18.41	18.41	18.41	1.88%	-
May 13, 2026	18.07	18.07	18.07	18.07	18.07	-0.50%	-
May 12, 2026	18.16	18.16	18.16	18.16	18.16	-8.38%	-
May 11, 2026	19.82	19.82	19.82	19.82	19.82	-2.10%	-
May 8, 2026	20.24	20.24	20.24	20.24	20.24	-7.92%	-
May 7, 2026	21.98	21.98	21.98	21.98	21.98	11.52%	-
May 6, 2026	19.71	19.71	19.71	19.71	19.71	3.49%	-
May 5, 2026	19.05	19.05	19.05	19.05	19.05	-1.32%	-
May 4, 2026	18.97	19.30	18.97	19.30	19.30	5.21%	96
Apr 30, 2026	18.35	18.35	18.35	18.35	18.35	-2.00%	-
Apr 29, 2026	18.72	18.72	18.72	18.72	18.72	0.75%	-
Apr 28, 2026	18.58	18.58	18.58	18.58	18.58	-2.82%	-
Apr 27, 2026	19.12	19.12	19.12	19.12	19.12	0.98%	-
Apr 24, 2026	18.93	18.94	18.93	18.94	18.94	0.74%	150
Apr 23, 2026	18.80	18.80	18.80	18.80	18.80	-1.75%	-
Apr 22, 2026	19.13	19.13	19.13	19.13	19.13	-3.75%	-
Apr 21, 2026	19.88	19.88	19.88	19.88	19.88	-0.87%	-
Apr 20, 2026	19.69	20.05	19.69	20.05	20.05	3.48%	163
Apr 17, 2026	19.38	19.38	19.38	19.38	19.38	-0.41%	-
Apr 16, 2026	19.46	19.46	19.46	19.46	19.46	-3.45%	-
Apr 15, 2026	20.15	20.15	20.15	20.15	20.15	-1.13%	-
Apr 14, 2026	20.00	20.38	20.00	20.38	20.38	5.46%	87
Apr 13, 2026	19.33	19.33	19.33	19.33	19.33	-2.28%	-
Apr 10, 2026	19.78	19.78	19.78	19.78	19.78	-0.65%	-
Apr 9, 2026	19.91	19.91	19.91	19.91	19.91	-1.46%	-
Apr 8, 2026	19.97	20.20	19.97	20.20	20.20	4.20%	300
Apr 7, 2026	19.39	19.39	19.39	19.39	19.39	0.11%	-
Apr 2, 2026	19.36	19.36	19.36	19.36	19.36	-5.54%	-
Apr 1, 2026	20.50	20.50	20.50	20.50	20.50	0.51%	-
Mar 31, 2026	20.40	20.40	20.40	20.40	20.40	2.89%	-
Mar 30, 2026	19.82	19.82	19.82	19.82	19.82	-8.68%	-
Mar 27, 2026	21.15	21.71	21.15	21.71	21.71	0.32%	36
Mar 26, 2026	21.64	21.64	21.64	21.64	21.64	1.22%	-
Mar 25, 2026	21.38	21.38	21.38	21.38	21.38	3.06%	-
Mar 24, 2026	20.74	20.74	20.74	20.74	20.74	2.39%	-
Mar 23, 2026	20.25	20.49	20.25	20.26	20.26	-5.28%	1,000
Mar 20, 2026	21.39	21.39	21.39	21.39	21.39	-2.44%	-