FRA:5O7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	15.10	15.10	15.10	15.10	-	-3.21%	-
Jun 1, 2026	15.00	15.60	15.00	15.60	15.60	4.56%	-
May 29, 2026	15.02	15.30	14.92	14.92	14.92	-3.62%	332
May 28, 2026	15.64	15.64	15.48	15.48	15.48	-2.40%	-
May 27, 2026	16.10	16.10	15.86	15.86	15.86	-1.12%	-
May 26, 2026	15.76	16.04	15.76	16.04	16.04	-5.65%	100
May 25, 2026	17.00	17.00	17.00	17.00	17.00	3.79%	10
May 22, 2026	16.38	16.38	16.38	16.38	16.38	-1.68%	-
May 21, 2026	16.98	17.02	16.66	16.66	16.66	0.24%	600
May 20, 2026	16.62	16.62	16.62	16.62	16.62	-3.60%	-
May 19, 2026	16.60	17.24	16.60	17.24	17.24	2.74%	4,869
May 18, 2026	16.26	16.78	16.26	16.78	16.78	6.34%	1,000
May 15, 2026	15.64	15.78	15.64	15.78	15.78	1.15%	-
May 14, 2026	15.38	15.60	15.38	15.60	15.60	0.39%	200
May 13, 2026	14.50	15.54	14.50	15.54	15.54	9.28%	21
May 12, 2026	14.22	14.22	14.22	14.22	14.22	1.14%	-
May 11, 2026	13.42	14.06	13.42	14.06	14.06	-1.40%	219
May 8, 2026	14.12	14.26	14.12	14.26	14.26	0.99%	341
May 7, 2026	14.64	14.90	14.12	14.12	14.12	-3.29%	12,948
May 6, 2026	15.24	16.00	14.60	14.60	14.60	-5.81%	21,202
May 5, 2026	15.40	15.50	15.40	15.50	15.50	1.04%	59
May 4, 2026	15.48	15.60	15.22	15.34	15.34	3.51%	107
Apr 30, 2026	14.72	14.82	14.72	14.82	14.82	2.21%	150
Apr 29, 2026	14.50	14.50	14.50	14.50	14.50	-0.28%	-
Apr 28, 2026	14.58	14.88	14.54	14.54	14.54	-	335
Apr 27, 2026	14.40	14.74	14.40	14.54	14.54	1.82%	-
Apr 24, 2026	14.28	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	-6.20%	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%	-