FRA:61MA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	49.88	49.88	49.88	49.88	49.88	-1.71%	-
Aug 25, 2026	50.75	50.75	50.75	50.75	50.75	-0.20%	-
Aug 24, 2026	50.85	50.85	50.85	50.85	50.85	1.19%	-
Aug 21, 2026	50.25	50.25	50.25	50.25	50.25	1.23%	-
Aug 20, 2026	49.64	49.64	49.64	49.64	49.64	0.85%	-
Aug 19, 2026	49.22	49.22	49.22	49.22	49.22	-0.28%	-
Aug 18, 2026	49.36	49.36	49.36	49.36	49.36	-0.64%	-
Aug 17, 2026	49.68	49.68	49.68	49.68	49.68	1.02%	-
Aug 14, 2026	49.18	49.18	49.18	49.18	49.18	0.04%	-
Aug 13, 2026	49.16	49.16	49.16	49.16	49.16	-1.32%	-
Aug 12, 2026	49.82	49.82	49.82	49.82	49.82	3.53%	-
Aug 11, 2026	48.12	48.12	48.12	48.12	48.12	-0.29%	-
Aug 10, 2026	48.26	48.26	48.26	48.26	48.26	0.92%	-
Aug 7, 2026	47.82	47.82	47.82	47.82	47.82	-1.97%	-
Aug 6, 2026	48.78	48.78	48.78	48.78	48.78	-2.28%	-
Aug 5, 2026	49.92	49.92	49.92	49.92	49.92	-1.54%	-
Aug 4, 2026	50.70	50.70	50.70	50.70	50.70	2.01%	-
Aug 3, 2026	49.70	49.70	49.70	49.70	49.70	-0.24%	-
Jul 31, 2026	49.82	49.82	49.82	49.82	49.82	3.79%	-
Jul 30, 2026	48.00	48.00	48.00	48.00	48.00	-2.79%	-
Jul 29, 2026	49.38	49.38	49.38	49.38	49.38	-1.54%	-
Jul 28, 2026	50.00	50.15	50.00	50.15	50.15	0.10%	40
Jul 27, 2026	50.10	50.10	50.10	50.10	50.10	0.10%	-
Jul 24, 2026	49.10	50.05	49.10	50.05	50.05	-2.91%	20
Jul 23, 2026	51.55	51.55	51.55	51.55	51.55	2.69%	-
Jul 22, 2026	50.20	50.20	50.20	50.20	50.20	4.06%	-
Jul 21, 2026	48.24	48.24	48.24	48.24	48.24	4.46%	-
Jul 20, 2026	46.18	46.18	46.18	46.18	46.18	-0.99%	-
Jul 17, 2026	46.64	46.64	46.64	46.64	46.64	2.42%	-
Jul 16, 2026	45.54	45.54	45.54	45.54	45.54	-0.22%	-
Jul 15, 2026	45.64	45.64	45.64	45.64	45.64	0.48%	-
Jul 14, 2026	45.60	45.60	45.42	45.42	45.42	1.11%	20
Jul 13, 2026	44.92	44.92	44.92	44.92	44.92	-1.79%	-
Jul 10, 2026	45.74	45.74	45.74	45.74	45.74	2.14%	-
Jul 9, 2026	44.78	44.78	44.78	44.78	44.78	-3.12%	-
Jul 8, 2026	46.22	46.22	46.22	46.22	46.22	-2.53%	-
Jul 7, 2026	47.42	47.42	47.42	47.42	47.42	-3.30%	-
Jul 6, 2026	49.04	49.04	49.04	49.04	49.04	0.04%	-
Jul 3, 2026	49.06	49.06	48.88	49.02	49.02	3.64%	-
Jul 2, 2026	47.68	47.68	47.30	47.30	47.30	0.77%	-
Jul 1, 2026	46.94	46.94	46.94	46.94	46.94	2.04%	-
Jun 30, 2026	46.00	46.00	46.00	46.00	46.00	0.09%	-
Jun 29, 2026	45.96	45.96	45.96	45.96	45.96	-0.99%	-
Jun 26, 2026	46.42	46.42	46.42	46.42	46.42	3.11%	-
Jun 25, 2026	45.02	45.02	45.02	45.02	45.02	4.50%	-
Jun 24, 2026	43.08	43.08	43.08	43.08	43.08	-0.09%	-
Jun 23, 2026	43.12	43.12	43.12	43.12	43.12	0.05%	-
Jun 22, 2026	43.10	43.10	43.10	43.10	43.10	-	-
Jun 19, 2026	43.10	43.10	43.10	43.10	43.10	-1.19%	-
Jun 18, 2026	43.62	43.62	43.62	43.62	43.62	-1.89%	-