FRA:5FF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	6.33	6.33	6.33	6.33	6.33	0.16%	-
Jun 2, 2026	6.27	6.32	6.27	6.32	6.32	-0.47%	-
Jun 1, 2026	6.35	6.35	6.35	6.35	6.35	-0.16%	-
May 29, 2026	6.35	6.36	6.35	6.36	6.36	-0.78%	-
May 28, 2026	6.41	6.41	6.41	6.41	6.41	-0.62%	-
May 27, 2026	6.49	6.49	6.45	6.45	6.45	-0.62%	-
May 26, 2026	6.41	6.49	6.41	6.49	6.49	0.93%	-
May 25, 2026	6.40	6.43	6.40	6.43	6.43	2.06%	-
May 22, 2026	6.38	6.38	6.30	6.30	6.30	-1.25%	200
May 21, 2026	6.22	6.48	6.22	6.38	6.38	2.41%	200
May 20, 2026	6.34	6.34	6.23	6.23	6.23	-1.58%	-
May 19, 2026	6.33	6.33	6.33	6.33	6.33	-	-
May 18, 2026	6.18	6.33	6.18	6.33	6.33	1.61%	-
May 15, 2026	6.34	6.34	6.23	6.23	6.23	-3.41%	-
May 14, 2026	6.45	6.45	6.45	6.45	6.45	4.54%	-
May 13, 2026	6.17	6.17	6.17	6.17	6.17	2.15%	-
May 12, 2026	6.04	6.04	6.04	6.04	6.04	-0.33%	-
May 11, 2026	6.14	6.14	6.06	6.06	6.06	-0.33%	-
May 8, 2026	5.96	6.08	5.96	6.08	6.08	1.16%	-
May 7, 2026	6.01	6.01	6.01	6.01	6.01	1.18%	-
May 6, 2026	5.94	5.94	5.94	5.94	5.94	1.02%	-
May 5, 2026	5.86	5.88	5.86	5.88	5.88	0.86%	-
May 4, 2026	6.02	6.02	5.83	5.83	5.83	-3.00%	-
Apr 30, 2026	5.84	6.01	5.84	6.01	6.01	-	-
Apr 29, 2026	6.01	6.01	6.01	6.01	6.01	0.50%	-
Apr 28, 2026	5.87	5.98	5.87	5.98	5.98	1.18%	-
Apr 27, 2026	5.89	5.91	5.89	5.91	5.91	1.03%	-
Apr 24, 2026	5.85	5.85	5.85	5.85	5.85	0.52%	-
Apr 23, 2026	5.93	5.93	5.82	5.82	5.82	-2.18%	-
Apr 22, 2026	5.94	5.95	5.94	5.95	5.95	1.19%	-
Apr 21, 2026	6.06	6.06	5.88	5.88	5.88	-2.81%	-
Apr 20, 2026	5.94	6.05	5.94	6.05	6.05	1.17%	-
Apr 17, 2026	6.28	6.28	6.28	6.28	5.98	0.32%	-
Apr 16, 2026	6.24	6.26	6.24	6.26	5.96	0.81%	-
Apr 15, 2026	6.25	6.25	6.21	6.21	5.91	-0.64%	120
Apr 14, 2026	6.29	6.29	6.25	6.25	5.95	2.29%	-
Apr 13, 2026	6.11	6.11	6.11	6.11	5.82	-3.32%	150
Apr 10, 2026	6.33	6.33	6.32	6.32	6.02	-0.16%	-
Apr 9, 2026	6.28	6.33	6.28	6.33	6.03	0.64%	2
Apr 8, 2026	6.56	6.56	6.29	6.29	5.99	-0.32%	-
Apr 7, 2026	6.27	6.31	6.27	6.31	6.01	0.48%	-
Apr 2, 2026	6.12	6.28	6.12	6.28	5.98	0.64%	-
Apr 1, 2026	6.32	6.32	6.24	6.24	5.94	-0.79%	-
Mar 31, 2026	6.20	6.29	6.20	6.29	5.99	2.44%	-
Mar 30, 2026	6.24	6.24	6.14	6.14	5.85	-3.76%	-
Mar 27, 2026	6.38	6.38	6.38	6.38	6.08	-	-
Mar 26, 2026	6.44	6.44	6.38	6.38	6.08	-1.39%	-
Mar 25, 2026	6.46	6.47	6.46	6.47	6.16	0.15%	-
Mar 24, 2026	6.42	6.46	6.42	6.46	6.15	-	-
Mar 23, 2026	6.21	6.46	6.21	6.46	6.15	2.38%	-