FRA:5O7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	14.28	14.28	14.28	14.28	-	2.15%	-
Apr 23, 2026	13.98	13.98	13.98	13.98	13.98	1.75%	-
Apr 22, 2026	13.74	13.74	13.74	13.74	13.74	3.00%	-
Apr 21, 2026	13.34	13.34	13.34	13.34	13.34	-0.30%	-
Apr 20, 2026	13.34	13.90	13.34	13.38	13.38	2.29%	100
Apr 17, 2026	14.02	14.02	12.88	13.08	13.08	-4.94%	185
Apr 16, 2026	13.60	13.76	13.60	13.76	13.76	0.15%	-
Apr 15, 2026	13.74	13.74	13.74	13.74	13.74	1.63%	-
Apr 14, 2026	13.70	13.70	13.52	13.52	13.52	1.05%	-
Apr 13, 2026	13.38	13.38	13.38	13.38	13.38	1.52%	140
Apr 10, 2026	13.42	13.42	13.18	13.18	13.18	-1.64%	-
Apr 9, 2026	13.44	13.44	13.40	13.40	13.40	1.06%	-
Apr 8, 2026	12.28	13.26	12.00	13.26	13.26	-5.15%	1,242
Apr 7, 2026	13.56	14.06	13.56	13.98	13.98	1.45%	175
Apr 2, 2026	13.16	13.78	13.16	13.78	13.78	4.87%	-
Apr 1, 2026	14.00	14.00	13.14	13.14	13.14	-6.14%	3,860
Mar 31, 2026	14.24	14.80	14.00	14.00	14.00	-6.67%	3,800
Mar 30, 2026	14.32	15.00	14.32	15.00	14.92	2.74%	1,000
Mar 27, 2026	14.18	14.60	14.18	14.60	14.53	-1.08%	290
Mar 26, 2026	14.56	14.76	14.56	14.76	14.69	1.51%	-
Mar 25, 2026	14.34	14.54	14.34	14.54	14.47	1.25%	-
Mar 24, 2026	13.76	14.36	13.76	14.36	14.29	5.12%	150
Mar 23, 2026	13.40	14.46	13.10	13.66	13.59	1.34%	1,390
Mar 20, 2026	13.48	13.48	13.48	13.48	13.41	-1.89%	-
Mar 19, 2026	13.74	13.74	13.74	13.74	13.67	-0.29%	-
Mar 18, 2026	13.52	13.78	13.52	13.78	13.71	0.15%	100
Mar 17, 2026	13.52	14.14	13.52	13.76	13.69	6.50%	910
Mar 16, 2026	12.92	12.92	12.92	12.92	12.86	4.03%	-
Mar 13, 2026	12.42	12.42	12.42	12.42	12.36	-	-
Mar 12, 2026	12.38	12.42	12.38	12.42	12.36	9.72%	-
Mar 11, 2026	11.32	11.32	11.32	11.32	11.26	-3.41%	-
Mar 10, 2026	11.72	11.72	11.72	11.72	11.66	-0.17%	-
Mar 9, 2026	11.74	11.74	11.74	11.74	11.68	-1.68%	-
Mar 6, 2026	11.80	11.94	11.80	11.94	11.88	1.70%	-
Mar 5, 2026	11.62	11.74	11.62	11.74	11.68	1.73%	-
Mar 4, 2026	11.54	11.54	11.54	11.54	11.48	0.35%	-
Mar 3, 2026	11.50	11.50	11.50	11.50	11.44	0.88%	-
Mar 2, 2026	11.64	11.64	11.40	11.40	11.34	-2.56%	200
Feb 27, 2026	11.24	11.70	11.24	11.70	11.64	4.28%	1,000
Feb 26, 2026	11.22	11.22	11.22	11.22	11.16	-	-
Feb 25, 2026	11.22	11.22	11.22	11.22	11.16	-3.77%	-
Feb 24, 2026	11.42	11.66	11.42	11.66	11.60	11.05%	220
Feb 23, 2026	10.50	10.50	10.50	10.50	10.45	-2.23%	-
Feb 20, 2026	10.74	10.74	10.74	10.74	10.69	0.94%	-
Feb 19, 2026	10.64	10.64	10.64	10.64	10.59	-0.37%	-
Feb 18, 2026	10.68	10.68	10.68	10.68	10.63	2.89%	-
Feb 17, 2026	10.44	10.44	10.38	10.38	10.33	-0.57%	-
Feb 16, 2026	10.44	10.44	10.44	10.44	10.39	3.57%	-
Feb 13, 2026	10.14	10.14	10.08	10.08	10.03	-4.73%	-
Feb 12, 2026	10.64	10.64	10.58	10.58	10.53	-0.38%	-