FRA:61MA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 17, 2026	44.46	44.46	44.46	44.46	44.46	-1.24%	-
Jun 16, 2026	45.02	45.02	45.02	45.02	45.02	-0.79%	-
Jun 15, 2026	45.38	45.38	45.38	45.38	45.38	0.58%	-
Jun 12, 2026	45.12	45.12	45.12	45.12	45.12	-1.78%	-
Jun 11, 2026	45.94	45.94	45.94	45.94	45.94	-0.39%	-
Jun 10, 2026	45.48	46.12	45.48	46.12	46.12	-0.09%	20
Jun 9, 2026	46.16	46.16	46.16	46.16	46.16	0.30%	-
Jun 8, 2026	46.02	46.02	46.02	46.02	46.02	-3.44%	-
Jun 5, 2026	47.00	47.66	47.00	47.66	47.66	4.24%	53
Jun 4, 2026	45.72	45.72	45.72	45.72	45.72	-2.06%	-
Jun 3, 2026	46.68	46.68	46.68	46.68	46.68	-0.09%	-
Jun 2, 2026	46.72	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