FRA:669 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	15.40	15.83	15.40	15.83	15.83	1.67%	800
Sep 17, 2026	15.54	15.57	15.54	15.57	15.57	0.06%	4,620
Sep 16, 2026	15.56	15.56	15.56	15.56	15.56	-	11
Sep 15, 2026	15.41	15.56	15.41	15.56	15.56	0.06%	305
Sep 14, 2026	15.59	15.59	15.55	15.55	15.55	-	696
Sep 11, 2026	15.55	15.56	15.55	15.55	15.55	-	607
Sep 10, 2026	15.39	15.55	15.39	15.55	15.55	-	1,361
Sep 9, 2026	15.55	15.55	15.54	15.55	15.55	-	352
Sep 8, 2026	15.53	15.55	15.53	15.55	15.55	-	819
Sep 7, 2026	15.53	15.55	15.52	15.55	15.55	0.13%	3,021
Sep 4, 2026	15.39	15.53	15.39	15.53	15.53	0.06%	328
Sep 3, 2026	15.38	15.52	15.38	15.52	15.52	-	763
Sep 2, 2026	15.50	15.52	15.50	15.52	15.52	-	880
Sep 1, 2026	15.41	15.54	15.41	15.52	15.52	0.06%	265
Aug 31, 2026	15.51	15.51	15.50	15.51	15.51	0.98%	726
Aug 28, 2026	15.36	15.36	15.36	15.36	15.36	-0.97%	-
Aug 27, 2026	15.52	15.52	15.49	15.51	15.51	-	334
Aug 26, 2026	15.36	15.51	15.36	15.51	15.51	-	381
Aug 25, 2026	15.53	15.53	15.51	15.51	15.51	-	1,229
Aug 24, 2026	15.49	15.51	15.49	15.51	15.51	-	424
Aug 21, 2026	15.35	15.53	15.35	15.51	15.51	-	479
Aug 20, 2026	15.52	15.52	15.51	15.51	15.51	-0.19%	29
Aug 19, 2026	15.43	15.54	15.43	15.54	15.54	0.06%	954
Aug 18, 2026	15.49	15.53	15.49	15.53	15.53	0.39%	2,307
Aug 17, 2026	15.47	15.50	15.47	15.47	15.47	-0.13%	774
Aug 14, 2026	15.33	15.49	15.33	15.49	15.49	0.13%	414
Aug 13, 2026	15.49	15.49	15.46	15.47	15.47	-0.13%	1,020
Aug 12, 2026	15.49	15.49	15.49	15.49	15.49	-	47
Aug 11, 2026	15.44	15.49	15.44	15.49	15.49	-	147
Aug 10, 2026	15.45	15.49	15.44	15.49	15.49	0.26%	373
Aug 7, 2026	15.45	15.45	15.45	15.45	15.45	-	122
Aug 6, 2026	15.44	15.45	15.43	15.45	15.45	-	633
Aug 5, 2026	15.45	15.45	15.44	15.45	15.45	0.06%	58
Aug 4, 2026	15.30	15.46	15.30	15.44	15.44	0.26%	383
Aug 3, 2026	15.30	15.45	15.30	15.40	15.40	-0.39%	40,512
Jul 31, 2026	15.30	15.46	15.30	15.46	15.46	-	285
Jul 30, 2026	15.30	15.46	15.30	15.46	15.46	0.13%	107
Jul 29, 2026	15.30	15.44	15.30	15.44	15.44	0.06%	609
Jul 28, 2026	15.29	15.45	15.29	15.43	15.43	-0.06%	110
Jul 27, 2026	15.44	15.44	15.43	15.44	15.44	-	327
Jul 24, 2026	15.43	15.44	15.43	15.44	15.44	-	1,834
Jul 23, 2026	15.45	15.45	15.44	15.44	15.44	0.06%	106
Jul 22, 2026	15.46	15.50	15.43	15.43	15.43	-0.45%	473
Jul 21, 2026	15.30	15.50	15.30	15.50	15.50	0.26%	605
Jul 20, 2026	15.46	15.46	15.30	15.46	15.46	0.06%	541
Jul 17, 2026	15.45	15.45	15.43	15.45	15.45	-0.06%	264
Jul 16, 2026	15.49	15.49	15.44	15.46	15.46	-	701
Jul 15, 2026	15.42	15.49	15.42	15.46	15.46	-0.19%	79
Jul 14, 2026	15.39	15.49	15.39	15.49	15.49	0.32%	2,623
Jul 13, 2026	15.42	15.46	15.42	15.44	15.44	0.13%	430