FRA:5QR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	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	12.61	0.15%	-
Apr 15, 2026	12.80	13.00	12.80	13.00	12.59	1.56%	-
Apr 14, 2026	12.86	12.86	12.80	12.80	12.40	-2.29%	-
Apr 13, 2026	13.10	13.10	13.10	13.10	12.69	-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	12.59	-	-
Apr 8, 2026	12.62	13.00	12.62	13.00	12.59	4.33%	-
Apr 7, 2026	12.50	12.50	12.46	12.46	12.07	-0.16%	-
Apr 2, 2026	12.50	12.50	12.48	12.48	12.09	-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	11.95	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	11.74	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	11.76	-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	11.97	-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	12.40	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	12.61	-0.15%	-
Mar 5, 2026	13.14	13.14	13.04	13.04	12.63	-1.06%	-
Mar 4, 2026	13.22	13.22	13.18	13.18	12.77	-0.30%	-
Mar 3, 2026	13.56	13.56	13.22	13.22	12.81	-2.79%	-
Mar 2, 2026	13.70	13.70	13.60	13.60	13.18	-1.16%	-
Feb 27, 2026	13.90	13.90	13.76	13.76	13.33	-1.01%	-
Feb 26, 2026	13.30	13.90	13.30	13.90	13.47	4.51%	-
Feb 25, 2026	13.38	13.38	13.30	13.30	12.88	-0.45%	-
Feb 24, 2026	13.26	13.36	13.26	13.36	12.94	0.75%	-
Feb 23, 2026	13.40	13.40	13.26	13.26	12.85	-1.04%	-
Feb 20, 2026	13.68	13.68	13.40	13.40	12.98	-2.05%	-
Feb 19, 2026	13.52	13.68	13.52	13.68	13.25	1.33%	-
Feb 18, 2026	13.84	13.84	13.50	13.50	13.08	-2.32%	-
Feb 17, 2026	13.76	13.82	13.76	13.82	13.39	0.29%	-
Feb 16, 2026	13.80	13.80	13.78	13.78	13.35	0.15%	-
Feb 13, 2026	13.64	13.76	13.64	13.76	13.33	0.88%	-
Feb 12, 2026	13.42	13.64	13.42	13.64	13.21	1.79%	-