FRA:5NR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	33.42	34.60	33.42	34.60	-	2.98%	-
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%	-
Aug 14, 2026	35.26	35.26	31.32	31.32	31.32	-7.61%	152
Aug 13, 2026	32.78	33.90	32.78	33.90	33.90	2.05%	100
Aug 12, 2026	31.44	33.22	31.44	33.22	33.22	-0.12%	-
Aug 11, 2026	29.98	33.26	29.98	33.26	33.26	3.42%	-
Aug 10, 2026	31.46	32.60	31.46	32.16	32.16	-3.89%	-
Aug 7, 2026	31.24	33.46	31.24	33.46	33.46	3.46%	-
Aug 6, 2026	32.06	33.04	32.06	32.34	32.34	-4.49%	-
Aug 5, 2026	32.40	33.86	32.40	33.86	33.86	0.71%	-
Aug 4, 2026	31.92	33.62	31.92	33.62	33.62	7.34%	-
Aug 3, 2026	31.76	31.76	31.32	31.32	31.32	-7.61%	-
Jul 31, 2026	32.00	34.14	32.00	33.90	33.90	4.24%	-
Jul 30, 2026	30.38	32.52	30.38	32.52	32.52	1.56%	-
Jul 29, 2026	30.20	32.02	30.20	32.02	32.02	-3.09%	-
Jul 28, 2026	33.24	33.62	33.04	33.04	33.04	-2.82%	-
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%	-