FRA:5IW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	12.69	12.69	12.69	12.69	12.69	1.04%	-
Jun 2, 2026	12.56	12.56	12.56	12.56	12.56	-4.63%	-
Jun 1, 2026	13.17	13.17	13.17	13.17	13.17	0.46%	-
May 29, 2026	13.11	13.11	13.11	13.11	13.11	-3.10%	-
May 28, 2026	13.53	13.53	13.53	13.53	13.53	-0.81%	-
May 27, 2026	13.59	14.15	13.59	14.15	13.64	3.51%	10
May 26, 2026	13.67	13.67	13.67	13.67	13.18	0.29%	-
May 25, 2026	13.17	13.63	13.17	13.63	13.14	3.26%	53
May 22, 2026	13.20	13.20	13.20	13.20	12.72	0.76%	-
May 21, 2026	13.10	13.10	13.10	13.10	12.63	2.66%	-
May 20, 2026	12.76	12.76	12.76	12.76	12.30	1.27%	-
May 19, 2026	12.60	12.60	12.60	12.60	12.15	-0.55%	-
May 18, 2026	12.67	12.67	12.67	12.67	12.21	-0.55%	-
May 15, 2026	12.74	12.74	12.74	12.74	12.28	0.47%	-
May 14, 2026	12.68	12.68	12.68	12.68	12.22	-1.01%	-
May 13, 2026	12.81	12.81	12.81	12.81	12.35	-2.95%	-
May 12, 2026	12.70	13.20	12.70	13.20	12.72	2.80%	300
May 11, 2026	12.84	12.84	12.84	12.84	12.38	-1.68%	-
May 8, 2026	13.06	13.06	13.06	13.06	12.59	0.85%	-
May 7, 2026	12.95	12.95	12.95	12.95	12.48	2.53%	-
May 6, 2026	12.63	12.63	12.63	12.63	12.18	0.96%	-
May 5, 2026	12.51	12.51	12.51	12.51	12.06	-1.65%	-
May 4, 2026	12.72	12.72	12.72	12.72	12.26	2.09%	-
Apr 30, 2026	12.46	12.46	12.46	12.46	12.01	-2.12%	-
Apr 29, 2026	12.73	12.73	12.73	12.73	12.27	-7.82%	-
Apr 28, 2026	13.81	13.81	13.81	13.81	13.31	-1.22%	-
Apr 27, 2026	13.98	13.98	13.98	13.98	13.48	-0.78%	-
Apr 24, 2026	14.09	14.09	14.09	14.09	13.58	-2.29%	-
Apr 23, 2026	14.42	14.42	14.42	14.42	13.90	-2.37%	-
Apr 22, 2026	14.77	14.77	14.77	14.77	14.24	-1.80%	-
Apr 21, 2026	15.04	15.04	15.04	15.04	14.50	1.76%	-
Apr 20, 2026	14.78	14.78	14.78	14.78	14.25	0.34%	-
Apr 17, 2026	14.73	14.73	14.73	14.73	14.20	-1.01%	-
Apr 16, 2026	14.88	14.88	14.88	14.88	14.34	-0.47%	-
Apr 15, 2026	14.95	14.95	14.95	14.95	14.41	1.91%	-
Apr 14, 2026	14.67	14.67	14.67	14.67	14.14	0.55%	-
Apr 13, 2026	14.59	14.59	14.59	14.59	14.06	2.17%	-
Apr 10, 2026	14.28	14.28	14.28	14.28	13.77	0.28%	-
Apr 9, 2026	14.24	14.24	14.24	14.24	13.73	6.43%	-
Apr 8, 2026	13.38	13.38	13.38	13.38	12.90	-0.59%	-
Apr 7, 2026	13.46	13.46	13.46	13.46	12.98	0.45%	-
Apr 2, 2026	13.40	13.40	13.40	13.40	12.92	-2.83%	-
Apr 1, 2026	13.79	13.79	13.79	13.79	13.29	5.03%	-
Mar 31, 2026	13.13	13.13	13.13	13.13	12.66	2.26%	-
Mar 30, 2026	12.84	12.84	12.84	12.84	12.38	-2.21%	-
Mar 27, 2026	13.13	13.13	13.13	13.13	12.66	-0.30%	-
Mar 26, 2026	13.24	13.24	13.17	13.17	12.70	-4.98%	10
Mar 25, 2026	12.99	13.86	12.99	13.86	13.36	6.53%	10
Mar 24, 2026	13.01	13.01	13.01	13.01	12.54	1.25%	-
Mar 23, 2026	12.85	12.85	12.85	12.85	12.39	-3.09%	-