FRA:5NR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	33.24	33.62	33.24	33.62	-	-1.12%	-
Jul 27, 2026	33.32	34.00	33.32	34.00	34.00	-1.16%	-
Jul 24, 2026	32.52	34.40	32.52	34.40	34.40	3.68%	-
Jul 23, 2026	32.58	33.70	32.58	33.18	33.18	0.36%	-
Jul 22, 2026	32.04	33.06	32.04	33.06	33.06	6.58%	-
Jul 21, 2026	32.90	32.90	31.02	31.02	31.02	-8.22%	200
Jul 20, 2026	31.86	33.80	31.86	33.80	33.80	10.03%	-
Jul 17, 2026	31.16	31.16	30.68	30.72	30.72	-4.12%	-
Jul 16, 2026	32.62	33.30	32.04	32.04	32.04	-6.43%	-
Jul 15, 2026	33.98	34.24	33.98	34.24	34.24	-4.89%	-
Jul 14, 2026	32.60	36.00	32.60	36.00	36.00	5.32%	-
Jul 13, 2026	33.82	34.74	33.82	34.18	34.18	-3.93%	-
Jul 10, 2026	32.04	35.58	32.04	35.58	35.58	8.15%	-
Jul 9, 2026	31.72	32.90	31.72	32.90	32.90	2.24%	-
Jul 8, 2026	30.96	32.18	30.96	32.18	32.18	-5.02%	-
Jul 7, 2026	33.98	33.98	33.80	33.88	33.88	0.83%	-
Jul 6, 2026	33.44	33.60	33.30	33.60	33.60	-0.94%	-
Jul 3, 2026	32.06	33.92	32.06	33.92	33.92	6.07%	-
Jul 2, 2026	31.76	32.10	31.76	31.98	31.98	1.46%	-
Jul 1, 2026	30.74	31.52	30.74	31.52	31.52	2.14%	-
Jun 30, 2026	29.46	30.86	29.46	30.86	30.86	2.39%	-
Jun 29, 2026	29.32	30.14	29.32	30.14	30.14	3.93%	-
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%	-