FRA:5NR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	29.06	30.12	29.06	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%	-
Apr 15, 2026	26.16	27.08	26.16	26.90	26.90	1.36%	-
Apr 14, 2026	25.24	26.54	25.24	26.54	26.54	7.62%	-
Apr 13, 2026	23.38	24.72	23.38	24.66	24.66	-3.14%	-
Apr 10, 2026	23.60	25.46	23.60	25.46	25.46	2.99%	-
Apr 9, 2026	24.22	24.72	24.22	24.72	24.72	-4.19%	-
Apr 8, 2026	25.72	25.98	25.72	25.80	25.80	0.31%	-
Apr 7, 2026	25.96	25.96	25.72	25.72	25.72	-0.69%	-
Apr 2, 2026	27.55	27.55	25.90	25.90	25.90	-2.63%	-
Apr 1, 2026	24.95	27.35	24.95	26.60	26.60	4.72%	10
Mar 31, 2026	25.80	26.25	25.40	25.40	25.40	0.59%	-
Mar 30, 2026	24.60	25.25	24.60	25.25	25.25	-3.44%	-
Mar 27, 2026	25.70	26.15	25.70	26.15	26.15	-0.38%	-
Mar 26, 2026	24.75	26.25	24.75	26.25	26.25	0.96%	-
Mar 25, 2026	26.05	26.30	26.00	26.00	26.00	7.22%	-
Mar 24, 2026	24.30	24.70	24.25	24.25	24.25	-3.00%	-
Mar 23, 2026	23.75	25.00	23.75	25.00	25.00	-	-
Mar 20, 2026	26.00	26.50	25.00	25.00	25.00	-5.66%	100