FRA:5XR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	24.75	24.75	24.75	24.75	24.75	-0.40%	-
Sep 17, 2026	24.85	24.85	24.85	24.85	24.85	1.84%	-
Sep 16, 2026	24.40	24.40	24.40	24.40	24.40	-1.41%	-
Sep 15, 2026	24.75	24.75	24.75	24.75	24.75	0.20%	-
Sep 14, 2026	24.70	24.70	24.70	24.70	24.70	-0.80%	-
Sep 11, 2026	24.90	24.90	24.90	24.90	24.90	-0.99%	-
Sep 10, 2026	25.15	25.15	25.15	25.15	25.15	-1.76%	-
Sep 9, 2026	25.60	25.60	25.60	25.60	25.60	0.39%	-
Sep 8, 2026	25.50	25.50	25.50	25.50	25.50	-3.59%	-
Sep 7, 2026	26.45	26.45	26.45	26.45	26.45	0.57%	-
Sep 4, 2026	26.30	26.30	26.30	26.30	26.30	0.38%	-
Sep 3, 2026	26.20	26.20	26.20	26.20	26.20	-1.13%	-
Sep 2, 2026	26.50	26.50	26.50	26.50	26.50	0.76%	-
Sep 1, 2026	26.30	26.30	26.30	26.30	26.30	-0.75%	-
Aug 31, 2026	26.50	26.50	26.50	26.50	26.50	0.76%	-
Aug 28, 2026	26.30	26.30	26.30	26.30	26.30	-0.75%	-
Aug 27, 2026	26.50	26.50	26.50	26.50	26.50	-0.38%	-
Aug 26, 2026	26.60	26.60	26.60	26.60	26.60	0.38%	-
Aug 25, 2026	26.50	26.50	26.50	26.50	26.50	-0.56%	-
Aug 24, 2026	26.65	26.65	26.65	26.65	26.65	1.91%	-
Aug 21, 2026	26.15	26.15	26.15	26.15	26.15	0.58%	-
Aug 20, 2026	26.00	26.00	26.00	26.00	26.00	0.39%	-
Aug 19, 2026	25.90	25.90	25.90	25.90	25.90	-1.15%	-
Aug 18, 2026	26.20	26.20	26.20	26.20	26.20	-4.03%	-
Aug 17, 2026	27.30	27.30	27.30	27.30	27.30	-	723
Aug 14, 2026	27.30	27.30	27.30	27.30	27.30	-	-
Aug 13, 2026	27.30	27.30	27.30	27.30	27.30	-	-
Aug 12, 2026	27.30	27.30	27.30	27.30	27.30	-	-
Aug 11, 2026	27.30	27.30	27.30	27.30	27.30	-	-
Aug 10, 2026	27.30	27.30	27.30	27.30	27.30	-0.18%	-
Aug 7, 2026	27.35	27.35	27.35	27.35	27.35	1.86%	-
Aug 6, 2026	26.85	26.85	26.85	26.85	26.85	-0.74%	-
Aug 5, 2026	27.05	27.05	27.05	27.05	27.05	-	-
Aug 4, 2026	27.05	27.05	27.05	27.05	27.05	-1.81%	-
Aug 3, 2026	27.00	27.55	27.00	27.55	27.55	0.73%	15
Jul 31, 2026	27.35	27.35	27.35	27.35	27.35	-	-
Jul 30, 2026	27.35	27.35	27.35	27.35	27.35	-	-
Jul 29, 2026	27.35	27.35	27.35	27.35	27.35	0.92%	-
Jul 28, 2026	27.10	27.10	27.10	27.10	27.10	0.18%	-
Jul 27, 2026	27.05	27.05	27.05	27.05	27.05	-1.28%	-
Jul 24, 2026	27.15	27.40	27.15	27.40	27.40	0.18%	20
Jul 23, 2026	27.35	27.35	27.35	27.35	27.35	-	-
Jul 22, 2026	27.35	27.35	27.35	27.35	27.35	-0.55%	-
Jul 21, 2026	27.50	27.50	27.50	27.50	27.50	-	-
Jul 20, 2026	27.50	27.50	27.50	27.50	27.50	1.29%	-
Jul 17, 2026	27.15	27.15	27.15	27.15	27.15	0.93%	-
Jul 16, 2026	26.90	26.90	26.90	26.90	26.90	-	-
Jul 15, 2026	26.90	26.90	26.90	26.90	26.90	-0.74%	-
Jul 14, 2026	27.10	27.10	27.10	27.10	27.10	1.12%	-
Jul 13, 2026	26.80	26.80	26.80	26.80	26.80	-2.19%	-