FRA:5NR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	27.60	29.00	27.60	29.00	29.00	0.97%	-
Jun 25, 2026	28.56	28.72	28.40	28.72	28.72	-3.56%	-
Jun 24, 2026	29.28	29.78	29.28	29.78	29.78	0.34%	-
Jun 23, 2026	29.04	29.68	29.04	29.68	29.68	4.21%	40
Jun 22, 2026	28.56	28.90	28.48	28.48	28.48	-2.40%	-
Jun 19, 2026	28.56	29.28	28.56	29.18	29.18	-3.38%	-
Jun 18, 2026	28.86	30.80	28.86	30.20	30.20	5.96%	-
Jun 17, 2026	28.66	28.80	28.50	28.50	28.50	-4.36%	-
Jun 16, 2026	29.76	30.60	29.76	29.80	29.80	-4.36%	-
Jun 15, 2026	29.12	31.22	29.12	31.16	31.16	10.65%	-
Jun 12, 2026	27.66	28.22	27.66	28.16	28.16	4.45%	-
Jun 11, 2026	26.62	27.68	26.62	26.96	26.96	-2.88%	-
Jun 10, 2026	27.22	28.22	27.22	27.76	27.76	-6.78%	-
Jun 9, 2026	28.88	29.78	28.88	29.78	29.78	1.22%	-
Jun 8, 2026	28.16	29.94	28.16	29.42	29.42	-3.03%	-
Jun 5, 2026	30.30	30.34	30.30	30.34	30.34	4.40%	-
Jun 4, 2026	27.76	29.06	27.76	29.06	29.06	-1.22%	-
Jun 3, 2026	29.06	30.12	29.06	29.42	29.42	-5.22%	-
Jun 2, 2026	31.10	31.10	30.88	31.04	31.04	-2.21%	-
Jun 1, 2026	33.02	33.02	31.74	31.74	31.74	-4.17%	345
May 29, 2026	31.16	33.56	31.16	33.12	33.12	-1.72%	-
May 28, 2026	33.00	33.70	32.98	33.70	33.70	1.08%	137
May 27, 2026	34.20	34.20	33.34	33.34	33.34	-4.25%	-
May 26, 2026	35.16	36.10	34.82	34.82	34.82	0.06%	147
May 25, 2026	37.60	37.60	34.80	34.80	34.80	-3.87%	50
May 22, 2026	32.22	36.20	32.22	36.20	36.20	2.20%	50
May 20, 2026	36.58	36.58	34.64	35.42	35.42	-3.01%	-
May 19, 2026	36.52	36.52	36.52	36.52	36.52	-21.53%	-
May 18, 2026	46.54	46.54	46.54	46.54	46.54	4.58%	-
May 15, 2026	44.60	44.60	44.50	44.50	44.50	0.77%	30
May 14, 2026	42.74	44.16	42.74	44.16	44.16	9.85%	-
May 13, 2026	38.96	41.44	38.96	40.20	40.20	6.24%	-
May 12, 2026	39.46	40.60	37.84	37.84	37.84	-20.94%	150
May 11, 2026	40.50	47.86	38.84	47.86	47.86	44.24%	525
May 8, 2026	33.80	34.10	33.18	33.18	33.18	-6.11%	-
May 7, 2026	32.98	35.34	32.98	35.34	35.34	11.69%	-
May 6, 2026	27.64	34.90	27.64	31.64	31.64	13.73%	40
May 5, 2026	25.68	27.82	25.68	27.82	27.82	6.18%	-
May 4, 2026	27.24	28.46	26.20	26.20	26.20	-4.93%	-
Apr 30, 2026	26.26	27.56	26.26	27.56	27.56	-0.86%	-
Apr 29, 2026	26.70	27.80	26.70	27.80	27.80	0.72%	-
Apr 28, 2026	26.66	27.60	26.66	27.60	27.60	1.85%	-
Apr 27, 2026	27.42	27.50	27.10	27.10	27.10	-2.66%	-
Apr 24, 2026	27.12	27.84	27.12	27.84	27.84	3.80%	45
Apr 23, 2026	25.24	26.82	25.24	26.82	26.82	2.92%	-
Apr 22, 2026	24.86	26.06	24.86	26.06	26.06	1.09%	-
Apr 21, 2026	26.32	26.38	25.78	25.78	25.78	-5.77%	-
Apr 20, 2026	26.12	27.58	26.12	27.36	27.36	-1.87%	-
Apr 17, 2026	26.20	27.88	26.20	27.88	27.88	1.31%	-
Apr 16, 2026	26.26	27.52	26.26	27.52	27.52	2.30%	-