FRA:5NR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	25.82	25.82	25.52	25.66	25.66	2.56%	50
Oct 22, 2026	23.06	25.02	23.06	25.02	25.02	9.83%	-
Oct 21, 2026	20.56	22.78	20.56	22.78	22.78	20.85%	-
Oct 20, 2026	18.40	18.85	18.40	18.85	18.85	2.17%	-
Oct 19, 2026	18.69	18.69	18.45	18.45	18.45	-5.19%	-
Oct 16, 2026	19.24	20.12	19.24	19.46	19.46	0.88%	50
Oct 15, 2026	18.80	19.32	18.80	19.29	19.29	0.89%	100
Oct 14, 2026	19.04	19.52	19.04	19.12	19.12	-4.40%	-
Oct 13, 2026	20.46	20.64	20.00	20.00	20.00	-4.31%	25
Oct 12, 2026	20.92	21.24	20.90	20.90	20.90	0.10%	-
Oct 9, 2026	20.10	20.88	20.10	20.88	20.88	4.87%	-
Oct 8, 2026	21.50	21.50	19.91	19.91	19.91	-12.75%	3
Oct 7, 2026	20.58	22.82	20.58	22.82	22.82	0.71%	100
Oct 6, 2026	21.64	22.66	21.64	22.66	22.66	-1.05%	-
Oct 5, 2026	22.24	24.10	22.24	22.90	22.90	-4.90%	2,500
Oct 2, 2026	24.36	24.76	24.08	24.08	24.08	-7.31%	-
Oct 1, 2026	26.78	26.78	25.98	25.98	25.98	-4.42%	-
Sep 30, 2026	26.84	27.40	26.84	27.18	27.18	-2.44%	-
Sep 29, 2026	27.16	27.90	27.16	27.86	27.86	0.07%	-
Sep 28, 2026	27.74	27.84	27.74	27.84	27.84	-0.50%	-
Sep 25, 2026	28.14	28.14	27.98	27.98	27.98	-1.13%	-
Sep 24, 2026	29.20	29.20	28.30	28.30	28.30	-8.35%	-
Sep 23, 2026	29.46	30.88	29.46	30.88	30.88	4.68%	-
Sep 22, 2026	29.62	29.62	29.40	29.50	29.50	1.79%	-
Sep 21, 2026	28.82	28.98	28.82	28.98	28.98	-2.36%	-
Sep 18, 2026	29.52	30.44	29.52	29.68	29.68	-1.26%	-
Sep 17, 2026	29.28	30.06	29.28	30.06	30.06	2.31%	-
Sep 16, 2026	29.46	29.54	29.24	29.38	29.38	-4.11%	100
Sep 15, 2026	29.80	30.98	29.80	30.64	30.64	0.39%	25
Sep 14, 2026	30.44	30.52	29.52	30.52	30.52	-1.68%	533
Sep 11, 2026	30.96	31.04	30.96	31.04	31.04	0.78%	-
Sep 10, 2026	30.28	30.88	30.28	30.80	30.80	2.53%	-
Sep 9, 2026	31.34	31.52	30.04	30.04	30.04	-6.30%	-
Sep 8, 2026	32.76	32.76	32.06	32.06	32.06	-1.54%	-
Sep 7, 2026	32.46	32.64	32.46	32.56	32.56	-1.21%	-
Sep 4, 2026	33.58	33.58	32.96	32.96	32.96	-6.36%	-
Sep 3, 2026	35.24	35.24	35.20	35.20	35.20	0.06%	25
Sep 2, 2026	32.38	35.18	32.38	35.18	35.18	6.41%	-
Sep 1, 2026	33.86	33.86	33.06	33.06	33.06	-5.65%	-
Aug 31, 2026	34.10	35.40	34.10	35.04	35.04	-2.12%	500
Aug 28, 2026	36.86	36.96	35.80	35.80	35.80	0.73%	-
Aug 27, 2026	32.98	35.78	32.98	35.54	35.54	3.62%	-
Aug 26, 2026	33.42	34.60	33.42	34.30	34.30	2.08%	-
Aug 25, 2026	33.78	33.78	33.60	33.60	33.60	-1.23%	-
Aug 24, 2026	35.70	35.70	34.02	34.02	34.02	-4.81%	-
Aug 21, 2026	35.46	35.82	35.46	35.74	35.74	-6.93%	-
Aug 20, 2026	35.82	38.40	35.82	38.40	38.40	6.96%	100
Aug 19, 2026	33.44	35.90	33.44	35.90	35.90	1.01%	-
Aug 18, 2026	34.00	35.54	34.00	35.54	35.54	9.62%	100
Aug 17, 2026	30.92	32.98	30.92	32.42	32.42	3.51%	-