FRA:5VZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	16.25	16.25	16.25	16.25	16.25	-3.27%	-
Aug 25, 2026	16.80	16.80	16.80	16.80	16.80	-1.18%	-
Aug 24, 2026	17.00	17.00	17.00	17.00	17.00	-1.73%	-
Aug 21, 2026	17.30	17.30	17.30	17.30	17.30	-0.29%	-
Aug 20, 2026	17.35	17.35	17.35	17.35	17.35	1.17%	-
Aug 19, 2026	17.15	17.15	17.15	17.15	17.15	-1.15%	-
Aug 18, 2026	17.35	17.35	17.35	17.35	17.35	1.46%	-
Aug 17, 2026	17.10	17.10	17.10	17.10	17.10	3.01%	-
Aug 14, 2026	16.60	16.60	16.60	16.60	16.60	1.22%	-
Aug 13, 2026	16.40	16.40	16.40	16.40	16.40	0.31%	-
Aug 12, 2026	16.35	16.35	16.35	16.35	16.35	0.62%	-
Aug 11, 2026	16.25	16.25	16.25	16.25	16.25	-0.31%	-
Aug 10, 2026	16.30	16.30	16.30	16.30	16.30	1.24%	-
Aug 7, 2026	16.10	16.10	16.10	16.10	16.10	-0.62%	-
Aug 6, 2026	16.20	16.20	16.20	16.20	16.20	-0.31%	-
Aug 5, 2026	16.25	16.25	16.25	16.25	16.25	-	-
Aug 4, 2026	16.25	16.25	16.25	16.25	16.25	-0.61%	-
Aug 3, 2026	16.35	16.35	16.35	16.35	16.35	0.93%	-
Jul 31, 2026	16.20	16.20	16.20	16.20	16.20	0.31%	-
Jul 30, 2026	16.15	16.15	16.15	16.15	16.15	-0.62%	-
Jul 29, 2026	16.25	16.25	16.25	16.25	16.25	1.25%	-
Jul 28, 2026	16.05	16.05	16.05	16.05	16.05	-2.13%	-
Jul 27, 2026	16.40	16.40	16.40	16.40	16.40	1.55%	-
Jul 24, 2026	16.15	16.15	16.15	16.15	16.15	0.94%	-
Jul 23, 2026	16.00	16.00	16.00	16.00	16.00	0.63%	-
Jul 22, 2026	15.90	15.90	15.90	15.90	15.90	1.92%	-
Jul 21, 2026	15.60	15.60	15.60	15.60	15.60	-	-
Jul 20, 2026	15.60	15.60	15.60	15.60	15.60	1.30%	-
Jul 17, 2026	15.40	15.40	15.40	15.40	15.40	-0.32%	-
Jul 16, 2026	15.45	15.45	15.45	15.45	15.45	-0.32%	-
Jul 15, 2026	15.50	15.50	15.50	15.50	15.50	0.32%	-
Jul 14, 2026	15.45	15.45	15.45	15.45	15.45	1.31%	-
Jul 13, 2026	15.25	15.25	15.25	15.25	15.25	-1.29%	-
Jul 10, 2026	15.45	15.45	15.45	15.45	15.45	-	-
Jul 9, 2026	15.45	15.45	15.45	15.45	15.45	0.65%	-
Jul 8, 2026	15.35	15.35	15.35	15.35	15.35	-	-
Jul 7, 2026	15.35	15.35	15.35	15.35	15.35	0.33%	-
Jul 6, 2026	15.30	15.30	15.30	15.30	15.30	0.33%	-
Jul 3, 2026	15.25	15.25	15.25	15.25	15.25	0.66%	-
Jul 2, 2026	15.15	15.15	15.15	15.15	15.15	0.33%	-
Jul 1, 2026	15.10	15.10	15.10	15.10	15.10	-0.33%	-
Jun 30, 2026	15.15	15.15	15.15	15.15	15.15	-1.62%	-
Jun 29, 2026	15.40	15.40	15.40	15.40	15.40	-0.96%	-
Jun 26, 2026	15.55	15.55	15.55	15.55	15.55	0.32%	-
Jun 25, 2026	15.50	15.50	15.50	15.50	15.50	-1.27%	-
Jun 24, 2026	15.70	15.70	15.70	15.70	15.70	0.32%	-
Jun 23, 2026	15.65	15.65	15.65	15.65	15.65	-2.49%	-
Jun 22, 2026	16.05	16.05	16.05	16.05	16.05	0.31%	-
Jun 19, 2026	16.00	16.00	16.00	16.00	16.00	2.89%	-
Jun 18, 2026	15.55	15.55	15.55	15.55	15.55	-	-