FRA:5QR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	10.52	10.56	10.52	10.56	10.56	-0.38%	-
May 14, 2026	10.60	10.60	10.60	10.60	10.60	-0.19%	-
May 13, 2026	10.62	10.62	10.62	10.62	10.62	-2.57%	-
May 12, 2026	10.70	10.90	10.70	10.90	10.90	1.87%	502
May 11, 2026	11.08	11.08	10.70	10.70	10.70	-3.43%	-
May 8, 2026	10.96	11.40	10.96	11.08	11.08	1.28%	20
May 7, 2026	10.94	10.94	10.94	10.94	10.94	2.05%	162
May 6, 2026	10.72	10.72	10.72	10.72	10.72	0.19%	-
May 5, 2026	10.72	10.72	10.70	10.70	10.70	-0.19%	-
May 4, 2026	10.64	10.72	10.64	10.72	10.72	0.75%	-
Apr 30, 2026	10.50	10.64	10.50	10.64	10.64	-1.30%	-
Apr 29, 2026	10.78	10.78	10.78	10.78	10.78	-	-
Apr 28, 2026	10.90	10.90	10.78	10.78	10.78	-1.28%	-
Apr 27, 2026	10.90	10.92	10.90	10.92	10.92	-0.18%	-
Apr 24, 2026	10.94	10.94	10.94	10.94	10.94	-0.18%	-
Apr 23, 2026	11.40	11.40	10.96	10.96	10.96	-4.03%	-
Apr 22, 2026	12.02	12.02	11.42	11.42	11.42	-4.83%	-
Apr 21, 2026	11.90	12.00	11.90	12.00	11.63	0.67%	-
Apr 20, 2026	12.18	12.18	11.92	11.92	11.55	-2.30%	-
Apr 17, 2026	13.02	13.02	12.20	12.20	11.82	-6.30%	-
Apr 16, 2026	13.02	13.02	13.02	13.02	12.62	0.15%	-
Apr 15, 2026	12.80	13.00	12.80	13.00	12.60	1.56%	-
Apr 14, 2026	12.86	12.86	12.80	12.80	12.41	-2.29%	-
Apr 13, 2026	13.10	13.10	13.10	13.10	12.70	-0.46%	-
Apr 10, 2026	13.00	13.16	13.00	13.16	12.75	1.23%	-
Apr 9, 2026	12.98	13.00	12.98	13.00	12.60	-	-
Apr 8, 2026	12.62	13.00	12.62	13.00	12.60	4.33%	-
Apr 7, 2026	12.50	12.50	12.46	12.46	12.08	-0.16%	-
Apr 2, 2026	12.50	12.50	12.48	12.48	12.10	-0.64%	-
Apr 1, 2026	12.58	12.58	12.56	12.56	12.17	0.48%	-
Mar 31, 2026	12.24	12.50	12.24	12.50	12.11	1.96%	-
Mar 30, 2026	12.12	12.26	12.12	12.26	11.88	-	-
Mar 27, 2026	12.26	12.26	12.26	12.26	11.88	-	-
Mar 26, 2026	12.34	12.34	12.26	12.26	11.88	-0.65%	-
Mar 25, 2026	12.20	12.34	12.20	12.34	11.96	1.15%	-
Mar 24, 2026	12.08	12.20	12.08	12.20	11.82	0.66%	-
Mar 23, 2026	11.82	12.12	11.82	12.12	11.75	2.36%	-
Mar 20, 2026	12.22	12.22	11.84	11.84	11.47	-2.95%	-
Mar 19, 2026	12.50	12.50	12.20	12.20	11.82	-2.71%	-
Mar 18, 2026	12.58	12.58	12.54	12.54	12.15	-0.16%	-
Mar 17, 2026	12.12	12.56	12.12	12.56	12.17	3.46%	-
Mar 16, 2026	12.22	12.22	12.14	12.14	11.77	-0.65%	-
Mar 13, 2026	12.34	12.34	12.22	12.22	11.84	-1.13%	-
Mar 12, 2026	12.54	12.54	12.36	12.36	11.98	-1.59%	-
Mar 11, 2026	12.80	12.80	12.56	12.56	12.17	-1.88%	-
Mar 10, 2026	12.52	12.80	12.52	12.80	12.41	2.40%	-
Mar 9, 2026	12.98	12.98	12.50	12.50	12.11	-3.99%	7
Mar 6, 2026	13.04	13.04	13.02	13.02	12.62	-0.15%	-
Mar 5, 2026	13.14	13.14	13.04	13.04	12.64	-1.06%	-
Mar 4, 2026	13.22	13.22	13.18	13.18	12.77	-0.30%	-