FRA:61MA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	46.72	46.72	46.72	46.72	-	-0.55%	-
Jun 1, 2026	46.98	46.98	46.98	46.98	46.98	-3.89%	-
May 29, 2026	48.88	48.88	48.88	48.88	48.88	-4.62%	-
May 28, 2026	51.25	51.25	51.25	51.25	51.25	-1.35%	39
May 27, 2026	51.70	51.95	51.70	51.95	51.95	-0.67%	46
May 26, 2026	52.30	52.30	52.30	52.30	52.30	0.77%	-
May 25, 2026	51.90	51.90	51.90	51.90	51.90	2.06%	-
May 22, 2026	50.85	50.85	50.85	50.85	50.85	-0.97%	-
May 21, 2026	51.35	51.35	51.35	51.35	51.35	2.95%	-
May 20, 2026	49.88	49.88	49.88	49.88	49.88	-1.23%	-
May 19, 2026	48.08	50.50	48.08	50.50	50.50	3.44%	95
May 18, 2026	48.82	48.82	48.82	48.82	48.82	-1.13%	-
May 15, 2026	49.38	49.38	49.38	49.38	49.38	-0.56%	-
May 14, 2026	49.66	49.66	49.66	49.66	49.66	3.29%	-
May 13, 2026	48.08	48.08	48.08	48.08	48.08	-1.44%	-
May 12, 2026	48.30	48.78	48.30	48.78	48.78	5.08%	23
May 11, 2026	46.42	46.42	46.42	46.42	46.42	-	-
May 8, 2026	46.42	46.42	46.42	46.42	46.42	3.52%	-
May 7, 2026	44.84	44.84	44.84	44.84	44.84	-1.80%	-
May 6, 2026	42.86	45.66	42.86	45.66	45.66	9.34%	129
May 5, 2026	41.76	41.76	41.76	41.76	41.76	-4.96%	-
May 4, 2026	44.02	44.02	43.94	43.94	43.94	0.87%	5
Apr 30, 2026	43.56	43.56	43.56	43.56	43.56	2.06%	-
Apr 29, 2026	42.68	42.68	42.68	42.68	42.68	-2.56%	-
Apr 28, 2026	43.80	43.80	43.80	43.80	43.80	-2.41%	-
Apr 27, 2026	44.88	44.88	44.88	44.88	44.88	-0.97%	-
Apr 24, 2026	45.32	45.32	45.32	45.32	45.32	-2.62%	-
Apr 23, 2026	46.54	46.54	46.54	46.54	46.54	-1.15%	-
Apr 22, 2026	47.08	47.08	47.08	47.08	47.08	0.26%	-
Apr 21, 2026	46.96	46.96	46.96	46.96	46.96	-1.88%	-
Apr 20, 2026	47.42	47.86	47.42	47.86	47.86	1.36%	54
Apr 17, 2026	47.22	47.22	47.22	47.22	47.22	0.90%	-
Apr 16, 2026	46.80	46.80	46.80	46.80	46.80	1.30%	-
Apr 15, 2026	46.20	46.20	46.20	46.20	46.20	4.19%	-
Apr 14, 2026	44.34	44.34	44.34	44.34	44.34	1.00%	-
Apr 13, 2026	43.90	43.90	43.90	43.90	43.90	0.32%	-
Apr 10, 2026	43.76	43.76	43.76	43.76	43.76	-1.88%	-
Apr 9, 2026	44.60	44.60	44.60	44.60	44.60	4.01%	-
Apr 8, 2026	42.88	42.88	42.88	42.88	42.88	-0.46%	-
Apr 7, 2026	43.08	43.08	43.08	43.08	43.08	-2.75%	-
Apr 2, 2026	44.30	44.30	44.30	44.30	44.30	4.36%	-
Apr 1, 2026	42.45	42.45	42.45	42.45	42.45	0.71%	-
Mar 31, 2026	42.15	42.15	42.15	42.15	42.15	2.31%	-
Mar 30, 2026	41.20	41.20	41.20	41.20	41.20	-3.51%	-
Mar 27, 2026	42.70	42.70	42.70	42.70	42.70	-	-
Mar 26, 2026	42.70	42.70	42.70	42.70	42.70	0.95%	-
Mar 25, 2026	42.30	42.30	42.30	42.30	42.30	0.83%	-
Mar 24, 2026	41.95	41.95	41.95	41.95	41.95	0.48%	-
Mar 23, 2026	41.75	41.75	41.75	41.75	41.75	-2.22%	-
Mar 20, 2026	42.70	42.70	42.70	42.70	42.70	-2.84%	-