FRA:669 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	15.33	15.34	15.32	15.34	-	-	-
Jun 2, 2026	15.34	15.34	15.34	15.34	15.34	-	174
Jun 1, 2026	15.35	15.35	15.34	15.34	15.34	-0.07%	1,853
May 29, 2026	15.34	15.35	15.34	15.35	15.35	0.07%	1,339
May 28, 2026	15.33	15.35	15.33	15.34	15.34	-0.07%	275
May 27, 2026	15.22	15.35	15.22	15.35	15.35	0.07%	107
May 26, 2026	15.22	15.34	15.22	15.34	15.34	-	101
May 25, 2026	15.30	15.36	15.30	15.34	15.34	-	9,873
May 22, 2026	15.22	15.36	15.22	15.34	15.34	0.26%	1,593
May 21, 2026	15.19	15.33	15.19	15.30	15.30	0.53%	3,162
May 20, 2026	15.27	15.27	15.22	15.22	15.22	-0.33%	4,012
May 19, 2026	15.08	15.27	15.08	15.27	15.27	0.39%	900
May 18, 2026	15.21	15.25	15.21	15.21	15.21	-0.07%	1,714
May 15, 2026	15.23	15.28	15.22	15.22	15.22	-	3,268
May 14, 2026	15.05	15.24	15.05	15.22	15.22	-0.07%	1,730
May 13, 2026	15.23	15.23	15.21	15.23	15.23	-	860
May 12, 2026	15.25	15.25	15.23	15.23	15.23	-0.33%	2,598
May 11, 2026	15.18	15.28	15.18	15.28	15.28	0.26%	1,232
May 8, 2026	15.24	15.25	15.10	15.24	15.24	0.33%	2,893
May 7, 2026	15.22	15.22	15.19	15.19	15.19	-0.33%	342
May 6, 2026	15.23	15.24	15.23	15.24	15.24	0.13%	227
May 5, 2026	15.04	15.22	15.04	15.22	15.22	0.07%	2,990
May 4, 2026	15.20	15.23	15.20	15.21	15.21	-	1,273
Apr 30, 2026	15.20	15.22	15.20	15.21	15.21	-0.07%	121
Apr 29, 2026	15.21	15.22	15.20	15.22	15.22	0.07%	746
Apr 28, 2026	15.20	15.22	15.19	15.21	15.21	-	266
Apr 27, 2026	15.19	15.21	15.19	15.21	15.21	0.13%	2,703
Apr 24, 2026	15.21	15.21	15.19	15.19	15.19	-	68
Apr 23, 2026	15.18	15.20	15.18	15.19	15.19	-0.13%	2,960
Apr 22, 2026	15.19	15.21	15.19	15.21	15.21	-	303
Apr 21, 2026	15.07	15.24	15.07	15.21	15.21	0.13%	4,027
Apr 20, 2026	15.06	15.22	15.06	15.19	15.19	-0.13%	299
Apr 17, 2026	15.04	15.21	15.04	15.21	15.21	-0.26%	136
Apr 16, 2026	15.19	15.25	15.15	15.25	15.25	0.59%	775
Apr 15, 2026	15.15	15.19	15.14	15.16	15.16	-0.20%	82
Apr 14, 2026	14.98	15.19	14.98	15.19	15.19	-	150
Apr 13, 2026	15.10	15.19	15.10	15.19	15.19	-0.07%	3,540
Apr 10, 2026	15.00	15.20	15.00	15.20	15.20	0.33%	7,305
Apr 9, 2026	15.00	15.16	15.00	15.15	15.15	-	1,011
Apr 8, 2026	15.17	15.17	15.10	15.15	15.15	0.20%	2,384
Apr 7, 2026	15.10	15.15	15.10	15.12	15.12	-	1,545
Apr 2, 2026	15.07	15.12	15.07	15.12	15.12	-	2,119
Apr 1, 2026	15.10	15.15	15.10	15.12	15.12	0.13%	1,350
Mar 31, 2026	15.06	15.10	15.04	15.10	15.10	0.20%	6,095
Mar 30, 2026	14.99	15.08	14.99	15.07	15.07	0.13%	1,279
Mar 27, 2026	14.90	15.06	14.90	15.05	15.05	-0.07%	1,167
Mar 26, 2026	15.08	15.09	15.04	15.06	15.06	-	1,062
Mar 25, 2026	15.07	15.07	15.00	15.06	15.06	0.07%	682
Mar 24, 2026	14.80	15.05	14.80	15.05	15.05	0.33%	1,547
Mar 23, 2026	15.06	15.06	14.88	15.00	15.00	-0.20%	2,609