FRA:5XB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	19.50	19.50	19.40	19.40	-	-1.52%	-
Apr 22, 2026	20.20	20.20	19.70	19.70	19.70	-7.08%	-
Apr 21, 2026	20.40	21.20	20.40	21.20	21.20	8.16%	-
Apr 20, 2026	18.90	19.60	18.90	19.60	19.60	9.50%	-
Apr 17, 2026	17.30	17.90	17.30	17.90	17.90	9.82%	-
Apr 16, 2026	15.90	16.30	15.90	16.30	16.30	2.52%	-
Apr 15, 2026	15.20	15.90	15.20	15.90	15.90	11.97%	-
Apr 14, 2026	14.30	14.30	14.20	14.20	14.20	4.41%	-
Apr 13, 2026	13.40	13.60	13.40	13.60	13.60	-2.86%	-
Apr 10, 2026	14.90	14.90	14.00	14.00	14.00	-6.67%	-
Apr 9, 2026	15.40	15.40	15.00	15.00	15.00	-2.60%	-
Apr 8, 2026	15.80	15.80	15.40	15.40	15.40	1.32%	-
Apr 7, 2026	15.60	15.60	15.20	15.20	15.20	1.98%	100
Apr 2, 2026	14.91	14.91	14.91	14.91	14.91	-1.62%	-
Apr 1, 2026	15.44	15.44	15.15	15.15	15.15	0.90%	-
Mar 31, 2026	15.07	15.07	15.02	15.02	15.02	0.27%	-
Mar 30, 2026	14.64	14.98	14.64	14.98	14.98	0.27%	-
Mar 27, 2026	14.94	14.94	14.94	14.94	14.94	1.95%	-
Mar 26, 2026	14.65	14.65	14.65	14.65	14.65	3.35%	-
Mar 25, 2026	14.18	14.18	14.18	14.18	14.18	0.11%	-
Mar 24, 2026	14.16	14.16	14.16	14.16	14.16	7.64%	-
Mar 23, 2026	13.16	13.16	13.16	13.16	13.16	0.92%	-
Mar 20, 2026	13.26	13.26	13.04	13.04	13.04	-0.15%	-
Mar 19, 2026	12.98	13.06	12.98	13.06	13.06	0.27%	-
Mar 18, 2026	13.06	13.06	13.02	13.02	13.02	0.77%	-
Mar 17, 2026	12.89	12.92	12.89	12.92	12.92	-1.52%	-
Mar 16, 2026	13.36	13.36	13.12	13.12	13.12	-0.79%	-
Mar 13, 2026	13.22	13.23	13.22	13.23	13.23	0.04%	-
Mar 12, 2026	13.18	13.22	13.18	13.22	13.22	-4.38%	-
Mar 11, 2026	13.97	13.97	13.83	13.83	13.83	0.04%	-
Mar 10, 2026	14.16	14.16	13.82	13.82	13.82	-0.65%	-
Mar 9, 2026	13.66	13.91	13.66	13.91	13.91	2.28%	-
Mar 6, 2026	13.87	13.87	13.60	13.60	13.60	-5.42%	-
Mar 5, 2026	14.07	14.38	14.07	14.38	14.38	8.32%	-
Mar 4, 2026	13.21	13.28	13.21	13.28	13.28	6.84%	-
Mar 3, 2026	12.72	12.72	12.43	12.43	12.43	-0.04%	-
Mar 2, 2026	12.09	12.43	12.09	12.43	12.43	4.10%	-
Feb 27, 2026	12.45	12.45	11.94	11.94	11.94	2.93%	-
Feb 26, 2026	11.45	11.60	11.45	11.60	11.60	0.52%	-
Feb 25, 2026	11.63	11.63	11.54	11.54	11.54	-2.20%	-
Feb 24, 2026	11.83	11.83	11.80	11.80	11.80	-0.42%	-
Feb 23, 2026	12.60	12.60	11.85	11.85	11.85	-4.93%	-
Feb 20, 2026	12.13	12.47	12.13	12.47	12.47	13.63%	-
Feb 19, 2026	10.97	10.97	10.97	10.97	10.97	3.25%	-
Feb 18, 2026	10.83	10.83	10.63	10.63	10.63	-0.33%	-
Feb 17, 2026	10.82	10.82	10.66	10.66	10.66	-1.84%	-
Feb 16, 2026	10.86	10.86	10.86	10.86	10.86	1.07%	-
Feb 13, 2026	10.73	10.75	10.73	10.75	10.75	-1.20%	-
Feb 12, 2026	10.97	10.97	10.88	10.88	10.88	-3.85%	-
Feb 11, 2026	11.34	11.34	11.31	11.31	11.31	2.21%	-