FRA:5O7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	18.70	18.72	18.70	18.72	18.72	-1.47%	-
Aug 25, 2026	18.92	19.22	18.92	19.00	19.00	-2.96%	43
Aug 24, 2026	19.32	19.58	19.32	19.58	19.58	4.93%	260
Aug 21, 2026	18.66	18.66	18.66	18.66	18.66	0.76%	-
Aug 20, 2026	18.52	18.52	18.52	18.52	18.52	-2.53%	-
Aug 19, 2026	18.96	19.00	18.96	19.00	19.00	-	41
Aug 18, 2026	19.00	19.00	19.00	19.00	19.00	-3.26%	-
Aug 17, 2026	19.06	19.76	19.06	19.64	19.64	3.92%	451
Aug 14, 2026	18.20	18.90	18.10	18.90	18.90	21.15%	128
Aug 13, 2026	15.60	15.60	15.60	15.60	15.60	-0.64%	-
Aug 12, 2026	15.70	15.70	15.70	15.70	15.70	2.08%	300
Aug 11, 2026	15.38	15.38	15.38	15.38	15.38	4.20%	-
Aug 10, 2026	14.76	14.76	14.76	14.76	14.76	1.37%	-
Aug 7, 2026	14.62	14.62	14.56	14.56	14.56	2.54%	-
Aug 6, 2026	14.20	14.20	14.20	14.20	14.20	0.14%	-
Aug 5, 2026	14.20	14.20	14.18	14.18	14.18	-0.98%	-
Aug 4, 2026	14.46	14.94	14.32	14.32	14.32	-3.24%	510
Aug 3, 2026	14.46	14.80	14.46	14.80	14.80	7.40%	30
Jul 31, 2026	13.78	13.78	13.78	13.78	13.78	-2.82%	-
Jul 30, 2026	14.34	14.34	14.18	14.18	14.18	-2.34%	-
Jul 29, 2026	14.54	14.54	14.52	14.52	14.52	-3.07%	-
Jul 28, 2026	14.98	14.98	14.98	14.98	14.98	-2.35%	-
Jul 27, 2026	15.34	15.34	15.34	15.34	15.34	-3.76%	-
Jul 24, 2026	15.94	15.94	15.94	15.94	15.94	-1.24%	-
Jul 23, 2026	15.50	16.14	15.50	16.14	16.14	3.46%	100
Jul 22, 2026	15.28	15.60	15.28	15.60	15.60	0.65%	-
Jul 21, 2026	14.74	15.50	14.74	15.50	15.50	8.39%	30
Jul 20, 2026	14.40	14.40	14.30	14.30	14.30	-0.83%	-
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