FRA:5F3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	33.20	33.20	33.20	33.20	33.20	-1.19%	-
Jul 16, 2026	33.60	33.60	33.60	33.60	33.60	3.70%	-
Jul 15, 2026	32.40	32.40	32.40	32.40	32.40	1.89%	-
Jul 14, 2026	31.80	31.80	31.80	31.80	31.80	-3.05%	-
Jul 13, 2026	32.80	32.80	32.80	32.80	32.80	-19.61%	-
Jul 10, 2026	40.80	40.80	40.80	40.80	40.80	-3.32%	-
Jul 9, 2026	42.60	42.60	42.20	42.20	42.20	-1.86%	-
Jul 8, 2026	43.00	43.00	43.00	43.00	43.00	-3.15%	-
Jul 7, 2026	44.20	44.40	44.20	44.40	44.40	6.22%	-
Jul 6, 2026	41.80	41.80	41.80	41.80	41.80	-3.24%	-
Jul 3, 2026	43.20	43.20	43.20	43.20	43.20	4.35%	-
Jul 2, 2026	41.40	41.40	41.40	41.40	41.40	0.98%	-
Jul 1, 2026	41.00	41.00	41.00	41.00	41.00	-2.84%	-
Jun 30, 2026	42.40	42.40	42.20	42.20	42.20	-4.52%	-
Jun 29, 2026	44.20	44.20	44.20	44.20	44.20	2.79%	-
Jun 26, 2026	43.00	43.00	43.00	43.00	43.00	2.87%	-
Jun 25, 2026	41.80	41.80	41.80	41.80	41.80	1.95%	-
Jun 24, 2026	41.00	41.00	41.00	41.00	41.00	-3.76%	-
Jun 23, 2026	42.80	42.80	42.60	42.60	42.60	0.47%	-
Jun 22, 2026	42.40	42.40	42.20	42.40	42.40	0.95%	-
Jun 19, 2026	42.20	42.20	42.00	42.00	42.00	-4.98%	-
Jun 18, 2026	44.00	44.20	44.00	44.20	44.20	-1.34%	-
Jun 17, 2026	45.00	45.00	44.80	44.80	44.80	-0.88%	-
Jun 16, 2026	45.00	45.20	45.00	45.20	45.20	0.44%	-
Jun 15, 2026	45.00	45.00	45.00	45.00	45.00	-2.60%	-
Jun 12, 2026	46.00	46.20	46.00	46.20	46.20	0.43%	-
Jun 11, 2026	45.80	46.00	45.80	46.00	46.00	-4.17%	-
Jun 10, 2026	48.00	48.00	48.00	48.00	48.00	1.69%	-
Jun 9, 2026	47.40	47.40	47.20	47.20	47.20	4.42%	-
Jun 8, 2026	45.20	45.20	45.20	45.20	45.20	6.60%	-
Jun 5, 2026	42.20	42.40	42.20	42.40	42.40	1.44%	-
Jun 4, 2026	42.20	42.20	41.80	41.80	41.80	-	-
Jun 3, 2026	41.80	41.80	41.80	41.80	41.80	-0.48%	-
Jun 2, 2026	42.20	42.20	42.00	42.00	42.00	-1.41%	-
Jun 1, 2026	42.60	42.60	42.60	42.60	42.60	-1.84%	-
May 29, 2026	43.40	43.40	43.40	43.40	43.40	3.33%	-
May 28, 2026	42.20	42.20	42.00	42.00	42.00	0.48%	-
May 27, 2026	41.80	41.80	41.80	41.80	41.80	0.97%	-
May 26, 2026	41.40	41.40	41.40	41.40	41.40	0.98%	-
May 25, 2026	40.80	41.00	40.80	41.00	41.00	1.49%	-
May 22, 2026	40.40	40.40	40.40	40.40	40.40	3.06%	-
May 21, 2026	39.20	39.20	39.20	39.20	39.20	-3.45%	-
May 20, 2026	40.60	40.60	40.60	40.60	40.60	-	-
May 19, 2026	40.60	40.60	40.60	40.60	40.60	6.28%	-
May 18, 2026	38.20	38.20	38.20	38.20	38.20	1.60%	-
May 15, 2026	37.60	37.60	37.60	37.60	37.60	-4.08%	-
May 14, 2026	39.20	39.20	39.20	39.20	39.20	-3.45%	-
May 13, 2026	41.00	41.00	40.60	40.60	40.60	-1.46%	-
May 12, 2026	41.00	41.20	41.00	41.20	41.20	7.85%	-
May 11, 2026	38.20	38.20	38.20	38.20	38.20	10.40%	-