FRA:5O7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	14.28	14.60	14.28	14.42	14.42	0.14%	420
Jul 16, 2026	14.40	14.40	14.40	14.40	14.40	-1.64%	-
Jul 15, 2026	14.64	14.64	14.64	14.64	14.64	-0.95%	-
Jul 14, 2026	14.64	14.78	14.64	14.78	14.78	5.42%	150
Jul 13, 2026	14.02	14.02	14.02	14.02	14.02	1.45%	-
Jul 10, 2026	13.82	13.82	13.82	13.82	13.82	-1.85%	-
Jul 9, 2026	14.08	14.08	14.08	14.08	14.08	-5.12%	-
Jul 8, 2026	13.74	14.84	13.74	14.84	14.84	10.58%	300
Jul 7, 2026	13.42	13.42	13.42	13.42	13.42	-0.45%	-
Jul 6, 2026	13.48	13.48	13.48	13.48	13.48	1.20%	-
Jul 3, 2026	13.32	13.32	13.32	13.32	13.32	-1.33%	-
Jul 2, 2026	13.48	13.50	13.48	13.50	13.50	-	-
Jul 1, 2026	13.50	13.50	13.50	13.50	13.50	2.90%	-
Jun 30, 2026	13.12	13.12	13.12	13.12	13.12	2.13%	-
Jun 29, 2026	12.92	12.92	12.92	12.92	12.85	-1.82%	30
Jun 26, 2026	13.16	13.16	13.16	13.16	13.08	2.33%	-
Jun 25, 2026	12.86	12.86	12.86	12.86	12.79	-1.23%	-
Jun 24, 2026	13.42	13.42	13.02	13.02	12.95	-3.98%	-
Jun 23, 2026	13.76	13.76	13.56	13.56	13.48	-0.29%	-
Jun 22, 2026	13.46	14.00	13.46	13.60	13.52	2.72%	50
Jun 19, 2026	13.24	13.24	13.24	13.24	13.16	0.46%	-
Jun 18, 2026	13.22	13.22	13.18	13.18	13.10	-2.51%	8
Jun 17, 2026	13.52	13.52	13.52	13.52	13.44	0.45%	-
Jun 16, 2026	14.04	14.04	13.46	13.46	13.38	-4.13%	3,815
Jun 15, 2026	15.02	15.02	14.04	14.04	13.96	-6.90%	75
Jun 12, 2026	14.68	15.08	14.68	15.08	14.99	0.80%	250
Jun 11, 2026	14.78	14.96	14.78	14.96	14.87	-2.09%	-
Jun 10, 2026	15.28	15.28	15.28	15.28	15.19	-3.29%	-
Jun 9, 2026	15.56	15.80	15.56	15.80	15.71	0.51%	2,040
Jun 8, 2026	15.24	15.72	15.24	15.72	15.63	-1.01%	100
Jun 5, 2026	15.88	15.88	15.88	15.88	15.79	3.39%	-
Jun 4, 2026	15.80	15.80	15.36	15.36	15.27	-5.42%	-
Jun 3, 2026	15.92	16.24	15.92	16.24	16.15	3.44%	30
Jun 2, 2026	15.10	15.70	15.10	15.70	15.61	0.64%	30
Jun 1, 2026	15.00	15.60	15.00	15.60	15.51	4.56%	-
May 29, 2026	15.02	15.30	14.92	14.92	14.83	-3.62%	332
May 28, 2026	15.64	15.64	15.48	15.48	15.39	-2.40%	-
May 27, 2026	16.10	16.10	15.86	15.86	15.77	-1.12%	-
May 26, 2026	15.76	16.04	15.76	16.04	15.95	-5.65%	100
May 25, 2026	17.00	17.00	17.00	17.00	16.90	3.79%	10
May 22, 2026	16.38	16.38	16.38	16.38	16.29	-1.68%	-
May 21, 2026	16.98	17.02	16.66	16.66	16.56	0.24%	600
May 20, 2026	16.62	16.62	16.62	16.62	16.52	-3.60%	-
May 19, 2026	16.60	17.24	16.60	17.24	17.14	2.74%	4,869
May 18, 2026	16.26	16.78	16.26	16.78	16.68	6.34%	1,000
May 15, 2026	15.64	15.78	15.64	15.78	15.69	1.15%	-
May 14, 2026	15.38	15.60	15.38	15.60	15.51	0.39%	200
May 13, 2026	14.50	15.54	14.50	15.54	15.45	9.28%	21
May 12, 2026	14.22	14.22	14.22	14.22	14.14	1.14%	-
May 11, 2026	13.42	14.06	13.42	14.06	13.98	-1.40%	219